Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
Jun 13, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Jun 12, 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
Jun 11, 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
Jun 10, 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
Jun 07, 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
Jun 06, 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
Jun 05, 2024 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | - |
Jun 04, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Jun 03, 2024 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
May 31, 2024 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | - |
May 30, 2024 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
May 29, 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
May 28, 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
May 27, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
May 24, 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
May 23, 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
May 21, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
May 20, 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
May 17, 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | - |
May 16, 2024 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | - |
May 15, 2024 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | - |
May 14, 2024 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | - |
May 13, 2024 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
May 10, 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
May 09, 2024 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | - |
May 08, 2024 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | - |
May 07, 2024 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | - |
May 06, 2024 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | - |
May 03, 2024 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | - |
May 02, 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | - |
Apr 30, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Apr 29, 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
Apr 26, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Apr 25, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Apr 24, 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
Apr 23, 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
Apr 22, 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
Apr 19, 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
Apr 18, 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
Apr 17, 2024 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | - |
Apr 16, 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
Apr 15, 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | - |
Apr 12, 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
Apr 11, 2024 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | - |
Apr 09, 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
Apr 08, 2024 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
Apr 05, 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | - |
Apr 04, 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
Apr 03, 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
Apr 02, 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | - |
Apr 01, 2024 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
Mar 28, 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
Mar 27, 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
Mar 26, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Mar 25, 2024 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
Mar 22, 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
Mar 21, 2024 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | - |
Mar 20, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Mar 19, 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
Mar 18, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Mar 15, 2024 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | - |
Mar 14, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Mar 13, 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | - |
Mar 12, 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
Mar 11, 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
Mar 08, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Mar 07, 2024 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | - |
Mar 06, 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
Mar 05, 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
Mar 04, 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
Mar 01, 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
Feb 29, 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
Feb 28, 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
Feb 27, 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
Feb 26, 2024 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | - |
Feb 23, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Feb 22, 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
Feb 21, 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
Feb 20, 2024 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
Feb 19, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
Feb 16, 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
Feb 15, 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
Feb 14, 2024 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | - |
Feb 13, 2024 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | - |
Feb 09, 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
Feb 08, 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
Feb 07, 2024 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | - |
Feb 06, 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
Feb 05, 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
Feb 02, 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
Feb 01, 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
Jan 31, 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
Jan 30, 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
Jan 29, 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
Jan 26, 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
Jan 25, 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
Jan 24, 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
Jan 23, 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
Jan 22, 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |