Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | 2.3794 | 2.3794 | 2.3794 | 2.3794 | 2.3794 | - |
Feb 22, 2024 | 2.3809 | 2.3809 | 2.3809 | 2.3809 | 2.3809 | - |
Feb 21, 2024 | 2.3321 | 2.3321 | 2.3321 | 2.3321 | 2.3321 | - |
Feb 20, 2024 | 2.3307 | 2.3307 | 2.3307 | 2.3307 | 2.3307 | - |
Feb 19, 2024 | 2.3546 | 2.3546 | 2.3546 | 2.3546 | 2.3546 | - |
Feb 16, 2024 | 2.3509 | 2.3509 | 2.3509 | 2.3509 | 2.3509 | - |
Feb 15, 2024 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | - |
Feb 14, 2024 | 2.3402 | 2.3402 | 2.3402 | 2.3402 | 2.3402 | - |
Feb 13, 2024 | 2.3245 | 2.3245 | 2.3245 | 2.3245 | 2.3245 | - |
Feb 12, 2024 | 2.3235 | 2.3235 | 2.3235 | 2.3235 | 2.3235 | - |
Feb 09, 2024 | 2.3289 | 2.3289 | 2.3289 | 2.3289 | 2.3289 | - |
Feb 08, 2024 | 2.3251 | 2.3251 | 2.3251 | 2.3251 | 2.3251 | - |
Feb 07, 2024 | 2.3301 | 2.3301 | 2.3301 | 2.3301 | 2.3301 | - |
Feb 06, 2024 | 2.3141 | 2.3141 | 2.3141 | 2.3141 | 2.3141 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 2.3036 | 2.3036 | 2.3036 | 2.3036 | 2.3036 | - |
Feb 01, 2024 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | - |
Jan 31, 2024 | 2.2474 | 2.2474 | 2.2474 | 2.2474 | 2.2474 | - |
Jan 30, 2024 | 2.2696 | 2.2696 | 2.2696 | 2.2696 | 2.2696 | - |
Jan 29, 2024 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | - |
Jan 26, 2024 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | - |
Jan 25, 2024 | 2.2428 | 2.2428 | 2.2428 | 2.2428 | 2.2428 | - |
Jan 24, 2024 | 2.2172 | 2.2172 | 2.2172 | 2.2172 | 2.2172 | - |
Jan 23, 2024 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | - |
Jan 22, 2024 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | - |
Jan 19, 2024 | 2.2073 | 2.2073 | 2.2073 | 2.2073 | 2.2073 | - |
Jan 18, 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
Jan 17, 2024 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | - |
Jan 16, 2024 | 2.1689 | 2.1689 | 2.1689 | 2.1689 | 2.1689 | - |
Jan 15, 2024 | 2.1632 | 2.1632 | 2.1632 | 2.1632 | 2.1632 | - |
Jan 12, 2024 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | - |
Jan 11, 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
Jan 10, 2024 | 2.1446 | 2.1446 | 2.1446 | 2.1446 | 2.1446 | - |
Jan 09, 2024 | 2.1432 | 2.1432 | 2.1432 | 2.1432 | 2.1432 | - |
Jan 08, 2024 | 2.1317 | 2.1317 | 2.1317 | 2.1317 | 2.1317 | - |
Jan 05, 2024 | 2.1106 | 2.1106 | 2.1106 | 2.1106 | 2.1106 | - |
Jan 04, 2024 | 2.1174 | 2.1174 | 2.1174 | 2.1174 | 2.1174 | - |
Jan 03, 2024 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | - |
Jan 02, 2024 | 2.1326 | 2.1326 | 2.1326 | 2.1326 | 2.1326 | - |
Dec 29, 2023 | 2.1347 | 2.1347 | 2.1347 | 2.1347 | 2.1347 | - |
Dec 28, 2023 | 2.1249 | 2.1249 | 2.1249 | 2.1249 | 2.1249 | - |
Dec 27, 2023 | 2.1239 | 2.1239 | 2.1239 | 2.1239 | 2.1239 | - |
Dec 22, 2023 | 2.1276 | 2.1276 | 2.1276 | 2.1276 | 2.1276 | - |
Dec 21, 2023 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
Dec 20, 2023 | 2.1167 | 2.1167 | 2.1167 | 2.1167 | 2.1167 | - |
Dec 19, 2023 | 2.1292 | 2.1292 | 2.1292 | 2.1292 | 2.1292 | - |
Dec 18, 2023 | 2.1332 | 2.1332 | 2.1332 | 2.1332 | 2.1332 | - |
Dec 15, 2023 | 2.1217 | 2.1217 | 2.1217 | 2.1217 | 2.1217 | - |
Dec 14, 2023 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
Dec 13, 2023 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | - |
Dec 12, 2023 | 2.1303 | 2.1303 | 2.1303 | 2.1303 | 2.1303 | - |
Dec 11, 2023 | 2.1214 | 2.1214 | 2.1214 | 2.1214 | 2.1214 | - |
Dec 08, 2023 | 2.1044 | 2.1044 | 2.1044 | 2.1044 | 2.1044 | - |
Dec 07, 2023 | 2.0912 | 2.0912 | 2.0912 | 2.0912 | 2.0912 | - |
Dec 06, 2023 | 2.0831 | 2.0831 | 2.0831 | 2.0831 | 2.0831 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |