Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | - | - | - | - | - | - |
May 27, 2024 | 2.4811 | 2.4811 | 2.4811 | 2.4811 | 2.4811 | - |
May 24, 2024 | 2.4791 | 2.4791 | 2.4791 | 2.4791 | 2.4791 | - |
May 23, 2024 | 2.4785 | 2.4785 | 2.4785 | 2.4785 | 2.4785 | - |
May 22, 2024 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | - |
May 21, 2024 | 2.4775 | 2.4775 | 2.4775 | 2.4775 | 2.4775 | - |
May 20, 2024 | 2.4768 | 2.4768 | 2.4768 | 2.4768 | 2.4768 | - |
May 17, 2024 | 2.4748 | 2.4748 | 2.4748 | 2.4748 | 2.4748 | - |
May 16, 2024 | 2.4746 | 2.4746 | 2.4746 | 2.4746 | 2.4746 | - |
May 15, 2024 | 2.4734 | 2.4734 | 2.4734 | 2.4734 | 2.4734 | - |
May 14, 2024 | 2.4727 | 2.4727 | 2.4727 | 2.4727 | 2.4727 | - |
May 13, 2024 | 2.4721 | 2.4721 | 2.4721 | 2.4721 | 2.4721 | - |
May 10, 2024 | 2.4708 | 2.4708 | 2.4708 | 2.4708 | 2.4708 | - |
May 09, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
May 08, 2024 | 2.4690 | 2.4690 | 2.4690 | 2.4690 | 2.4690 | - |
May 07, 2024 | 2.4681 | 2.4681 | 2.4681 | 2.4681 | 2.4681 | - |
May 06, 2024 | 2.4672 | 2.4672 | 2.4672 | 2.4672 | 2.4672 | - |
May 03, 2024 | 2.4644 | 2.4644 | 2.4644 | 2.4644 | 2.4644 | - |
May 02, 2024 | 2.4627 | 2.4627 | 2.4627 | 2.4627 | 2.4627 | - |
Apr 30, 2024 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | - |
Apr 29, 2024 | 2.4606 | 2.4606 | 2.4606 | 2.4606 | 2.4606 | - |
Apr 26, 2024 | 2.4585 | 2.4585 | 2.4585 | 2.4585 | 2.4585 | - |
Apr 25, 2024 | 2.4578 | 2.4578 | 2.4578 | 2.4578 | 2.4578 | - |
Apr 24, 2024 | 2.4554 | 2.4554 | 2.4554 | 2.4554 | 2.4554 | - |
Apr 23, 2024 | 2.4549 | 2.4549 | 2.4549 | 2.4549 | 2.4549 | - |
Apr 22, 2024 | 2.4534 | 2.4534 | 2.4534 | 2.4534 | 2.4534 | - |
Apr 19, 2024 | 2.4511 | 2.4511 | 2.4511 | 2.4511 | 2.4511 | - |
Apr 18, 2024 | 2.4506 | 2.4506 | 2.4506 | 2.4506 | 2.4506 | - |
Apr 17, 2024 | 2.4495 | 2.4495 | 2.4495 | 2.4495 | 2.4495 | - |
Apr 16, 2024 | 2.4488 | 2.4488 | 2.4488 | 2.4488 | 2.4488 | - |
Apr 15, 2024 | 2.4489 | 2.4489 | 2.4489 | 2.4489 | 2.4489 | - |
Apr 12, 2024 | 2.4473 | 2.4473 | 2.4473 | 2.4473 | 2.4473 | - |
Apr 11, 2024 | 2.4468 | 2.4468 | 2.4468 | 2.4468 | 2.4468 | - |
Apr 10, 2024 | 2.4472 | 2.4472 | 2.4472 | 2.4472 | 2.4472 | - |
Apr 09, 2024 | 2.4463 | 2.4463 | 2.4463 | 2.4463 | 2.4463 | - |
Apr 08, 2024 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | - |
Apr 05, 2024 | 2.4446 | 2.4446 | 2.4446 | 2.4446 | 2.4446 | - |
Apr 04, 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
Apr 03, 2024 | 2.4431 | 2.4431 | 2.4431 | 2.4431 | 2.4431 | - |
Apr 02, 2024 | 2.4424 | 2.4424 | 2.4424 | 2.4424 | 2.4424 | - |
Apr 01, 2024 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | - |
Mar 27, 2024 | 2.4386 | 2.4386 | 2.4386 | 2.4386 | 2.4386 | - |
Mar 26, 2024 | 2.4379 | 2.4379 | 2.4379 | 2.4379 | 2.4379 | - |
Mar 25, 2024 | 2.4377 | 2.4377 | 2.4377 | 2.4377 | 2.4377 | - |
Mar 22, 2024 | 2.4362 | 2.4362 | 2.4362 | 2.4362 | 2.4362 | - |
Mar 21, 2024 | 2.4349 | 2.4349 | 2.4349 | 2.4349 | 2.4349 | - |
Mar 20, 2024 | 2.4338 | 2.4338 | 2.4338 | 2.4338 | 2.4338 | - |
Mar 19, 2024 | 2.4333 | 2.4333 | 2.4333 | 2.4333 | 2.4333 | - |
Mar 15, 2024 | 2.4311 | 2.4311 | 2.4311 | 2.4311 | 2.4311 | - |
Mar 14, 2024 | 2.4309 | 2.4309 | 2.4309 | 2.4309 | 2.4309 | - |
Mar 13, 2024 | 2.4301 | 2.4301 | 2.4301 | 2.4301 | 2.4301 | - |
Mar 12, 2024 | 2.4295 | 2.4295 | 2.4295 | 2.4295 | 2.4295 | - |
Mar 11, 2024 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | - |
Mar 08, 2024 | 2.4267 | 2.4267 | 2.4267 | 2.4267 | 2.4267 | - |
Mar 07, 2024 | 2.4262 | 2.4262 | 2.4262 | 2.4262 | 2.4262 | - |
Mar 06, 2024 | 2.4251 | 2.4251 | 2.4251 | 2.4251 | 2.4251 | - |
Mar 05, 2024 | 2.4239 | 2.4239 | 2.4239 | 2.4239 | 2.4239 | - |
Mar 04, 2024 | 2.4234 | 2.4234 | 2.4234 | 2.4234 | 2.4234 | - |
Mar 01, 2024 | 2.4213 | 2.4213 | 2.4213 | 2.4213 | 2.4213 | - |
Feb 29, 2024 | 2.4204 | 2.4204 | 2.4204 | 2.4204 | 2.4204 | - |
Feb 28, 2024 | 2.4195 | 2.4195 | 2.4195 | 2.4195 | 2.4195 | - |
Feb 27, 2024 | 2.4188 | 2.4188 | 2.4188 | 2.4188 | 2.4188 | - |
Feb 26, 2024 | 2.4187 | 2.4187 | 2.4187 | 2.4187 | 2.4187 | - |
Feb 23, 2024 | 2.4168 | 2.4168 | 2.4168 | 2.4168 | 2.4168 | - |
Feb 22, 2024 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | - |
Feb 21, 2024 | 2.4151 | 2.4151 | 2.4151 | 2.4151 | 2.4151 | - |
Feb 20, 2024 | 2.4145 | 2.4145 | 2.4145 | 2.4145 | 2.4145 | - |
Feb 19, 2024 | 2.4139 | 2.4139 | 2.4139 | 2.4139 | 2.4139 | - |
Feb 16, 2024 | 2.4123 | 2.4123 | 2.4123 | 2.4123 | 2.4123 | - |
Feb 15, 2024 | 2.4119 | 2.4119 | 2.4119 | 2.4119 | 2.4119 | - |
Feb 14, 2024 | 2.4106 | 2.4106 | 2.4106 | 2.4106 | 2.4106 | - |
Feb 13, 2024 | 2.4111 | 2.4111 | 2.4111 | 2.4111 | 2.4111 | - |
Feb 12, 2024 | 2.4106 | 2.4106 | 2.4106 | 2.4106 | 2.4106 | - |
Feb 09, 2024 | 2.4082 | 2.4082 | 2.4082 | 2.4082 | 2.4082 | - |
Feb 08, 2024 | 2.4069 | 2.4069 | 2.4069 | 2.4069 | 2.4069 | - |
Feb 07, 2024 | 2.4059 | 2.4059 | 2.4059 | 2.4059 | 2.4059 | - |
Feb 06, 2024 | 2.4058 | 2.4058 | 2.4058 | 2.4058 | 2.4058 | - |
Feb 02, 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | - |
Feb 01, 2024 | 2.4033 | 2.4033 | 2.4033 | 2.4033 | 2.4033 | - |
Jan 31, 2024 | 2.4019 | 2.4019 | 2.4019 | 2.4019 | 2.4019 | - |
Jan 30, 2024 | 2.4014 | 2.4014 | 2.4014 | 2.4014 | 2.4014 | - |
Jan 29, 2024 | 2.4011 | 2.4011 | 2.4011 | 2.4011 | 2.4011 | - |
Jan 26, 2024 | 2.3991 | 2.3991 | 2.3991 | 2.3991 | 2.3991 | - |
Jan 25, 2024 | 2.3985 | 2.3985 | 2.3985 | 2.3985 | 2.3985 | - |
Jan 24, 2024 | 2.3977 | 2.3977 | 2.3977 | 2.3977 | 2.3977 | - |
Jan 23, 2024 | 2.3975 | 2.3975 | 2.3975 | 2.3975 | 2.3975 | - |
Jan 22, 2024 | 2.3967 | 2.3967 | 2.3967 | 2.3967 | 2.3967 | - |
Jan 19, 2024 | 2.3948 | 2.3948 | 2.3948 | 2.3948 | 2.3948 | - |
Jan 18, 2024 | 2.3941 | 2.3941 | 2.3941 | 2.3941 | 2.3941 | - |
Jan 17, 2024 | 2.3941 | 2.3941 | 2.3941 | 2.3941 | 2.3941 | - |
Jan 16, 2024 | 2.3937 | 2.3937 | 2.3937 | 2.3937 | 2.3937 | - |
Jan 15, 2024 | 2.3931 | 2.3931 | 2.3931 | 2.3931 | 2.3931 | - |
Jan 12, 2024 | 2.3907 | 2.3907 | 2.3907 | 2.3907 | 2.3907 | - |
Jan 11, 2024 | 2.3898 | 2.3898 | 2.3898 | 2.3898 | 2.3898 | - |
Jan 10, 2024 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | - |
Jan 09, 2024 | 2.3877 | 2.3877 | 2.3877 | 2.3877 | 2.3877 | - |
Jan 08, 2024 | 2.3869 | 2.3869 | 2.3869 | 2.3869 | 2.3869 | - |
Jan 05, 2024 | 2.3846 | 2.3846 | 2.3846 | 2.3846 | 2.3846 | - |
Jan 04, 2024 | 2.3843 | 2.3843 | 2.3843 | 2.3843 | 2.3843 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |