Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | - | - | - | - | - | - |
Jun 19, 2024 | 2.2451 | 2.2451 | 2.2451 | 2.2451 | 2.2451 | - |
Jun 18, 2024 | 2.2443 | 2.2443 | 2.2443 | 2.2443 | 2.2443 | - |
Jun 17, 2024 | 2.2443 | 2.2443 | 2.2443 | 2.2443 | 2.2443 | - |
Jun 14, 2024 | 2.2477 | 2.2477 | 2.2477 | 2.2477 | 2.2477 | - |
Jun 13, 2024 | 2.2544 | 2.2544 | 2.2544 | 2.2544 | 2.2544 | - |
Jun 12, 2024 | 2.2544 | 2.2544 | 2.2544 | 2.2544 | 2.2544 | - |
Jun 11, 2024 | 2.2646 | 2.2646 | 2.2646 | 2.2646 | 2.2646 | - |
Jun 10, 2024 | 2.2563 | 2.2563 | 2.2563 | 2.2563 | 2.2563 | - |
Jun 07, 2024 | 2.2598 | 2.2598 | 2.2598 | 2.2598 | 2.2598 | - |
Jun 06, 2024 | 2.2623 | 2.2623 | 2.2623 | 2.2623 | 2.2623 | - |
Jun 05, 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | - |
Jun 04, 2024 | 2.2691 | 2.2691 | 2.2691 | 2.2691 | 2.2691 | - |
Jun 03, 2024 | 2.2715 | 2.2715 | 2.2715 | 2.2715 | 2.2715 | - |
May 31, 2024 | - | - | - | - | - | - |
May 29, 2024 | 2.2775 | 2.2775 | 2.2775 | 2.2775 | 2.2775 | - |
May 28, 2024 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | - |
May 27, 2024 | 2.2962 | 2.2962 | 2.2962 | 2.2962 | 2.2962 | - |
May 24, 2024 | 2.2945 | 2.2945 | 2.2945 | 2.2945 | 2.2945 | - |
May 23, 2024 | 2.2986 | 2.2986 | 2.2986 | 2.2986 | 2.2986 | - |
May 22, 2024 | 2.3175 | 2.3175 | 2.3175 | 2.3175 | 2.3175 | - |
May 21, 2024 | 2.3192 | 2.3192 | 2.3192 | 2.3192 | 2.3192 | - |
May 20, 2024 | 2.3192 | 2.3192 | 2.3192 | 2.3192 | 2.3192 | - |
May 17, 2024 | 2.3229 | 2.3229 | 2.3229 | 2.3229 | 2.3229 | - |
May 16, 2024 | 2.3229 | 2.3229 | 2.3229 | 2.3229 | 2.3229 | - |
May 15, 2024 | 2.3126 | 2.3126 | 2.3126 | 2.3126 | 2.3126 | - |
May 14, 2024 | 2.3126 | 2.3126 | 2.3126 | 2.3126 | 2.3126 | - |
May 13, 2024 | 2.3054 | 2.3054 | 2.3054 | 2.3054 | 2.3054 | - |
May 10, 2024 | 2.3114 | 2.3114 | 2.3114 | 2.3114 | 2.3114 | - |
May 09, 2024 | 2.3226 | 2.3226 | 2.3226 | 2.3226 | 2.3226 | - |
May 08, 2024 | 2.3188 | 2.3188 | 2.3188 | 2.3188 | 2.3188 | - |
May 07, 2024 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | - |
May 06, 2024 | 2.3244 | 2.3244 | 2.3244 | 2.3244 | 2.3244 | - |
May 03, 2024 | 2.3011 | 2.3011 | 2.3011 | 2.3011 | 2.3011 | - |
May 02, 2024 | 2.3011 | 2.3011 | 2.3011 | 2.3011 | 2.3011 | - |
Apr 30, 2024 | 2.2978 | 2.2978 | 2.2978 | 2.2978 | 2.2978 | - |
Apr 29, 2024 | 2.2949 | 2.2949 | 2.2949 | 2.2949 | 2.2949 | - |
Apr 26, 2024 | 2.2949 | 2.2949 | 2.2949 | 2.2949 | 2.2949 | - |
Apr 25, 2024 | 2.2772 | 2.2772 | 2.2772 | 2.2772 | 2.2772 | - |
Apr 24, 2024 | 2.2746 | 2.2746 | 2.2746 | 2.2746 | 2.2746 | - |
Apr 23, 2024 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | - |
Apr 22, 2024 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | - |
Apr 19, 2024 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | - |
Apr 18, 2024 | 2.2905 | 2.2905 | 2.2905 | 2.2905 | 2.2905 | - |
Apr 17, 2024 | 2.2925 | 2.2925 | 2.2925 | 2.2925 | 2.2925 | - |
Apr 16, 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | - |
Apr 15, 2024 | 2.3030 | 2.3030 | 2.3030 | 2.3030 | 2.3030 | - |
Apr 12, 2024 | 2.3094 | 2.3094 | 2.3094 | 2.3094 | 2.3094 | - |
Apr 11, 2024 | 2.3295 | 2.3295 | 2.3295 | 2.3295 | 2.3295 | - |
Apr 10, 2024 | 2.3346 | 2.3346 | 2.3346 | 2.3346 | 2.3346 | - |
Apr 09, 2024 | 2.3567 | 2.3567 | 2.3567 | 2.3567 | 2.3567 | - |
Apr 08, 2024 | 2.3502 | 2.3502 | 2.3502 | 2.3502 | 2.3502 | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 2.3383 | 2.3383 | 2.3383 | 2.3383 | 2.3383 | - |
Apr 03, 2024 | 2.3367 | 2.3367 | 2.3367 | 2.3367 | 2.3367 | - |
Apr 02, 2024 | 2.3404 | 2.3404 | 2.3404 | 2.3404 | 2.3404 | - |
Apr 01, 2024 | 2.3347 | 2.3347 | 2.3347 | 2.3347 | 2.3347 | - |
Mar 28, 2024 | 2.3416 | 2.3416 | 2.3416 | 2.3416 | 2.3416 | - |
Mar 27, 2024 | 2.3427 | 2.3427 | 2.3427 | 2.3427 | 2.3427 | - |
Mar 26, 2024 | 2.3316 | 2.3316 | 2.3316 | 2.3316 | 2.3316 | - |
Mar 25, 2024 | 2.3309 | 2.3309 | 2.3309 | 2.3309 | 2.3309 | - |
Mar 22, 2024 | 2.3333 | 2.3333 | 2.3333 | 2.3333 | 2.3333 | - |
Mar 21, 2024 | 2.3432 | 2.3432 | 2.3432 | 2.3432 | 2.3432 | - |
Mar 20, 2024 | 2.3462 | 2.3462 | 2.3462 | 2.3462 | 2.3462 | - |
Mar 19, 2024 | 2.3299 | 2.3299 | 2.3299 | 2.3299 | 2.3299 | - |
Mar 18, 2024 | 2.3217 | 2.3217 | 2.3217 | 2.3217 | 2.3217 | - |
Mar 15, 2024 | 2.3205 | 2.3205 | 2.3205 | 2.3205 | 2.3205 | - |
Mar 14, 2024 | 2.3271 | 2.3271 | 2.3271 | 2.3271 | 2.3271 | - |
Mar 13, 2024 | 2.3322 | 2.3322 | 2.3322 | 2.3322 | 2.3322 | - |
Mar 12, 2024 | 2.3253 | 2.3253 | 2.3253 | 2.3253 | 2.3253 | - |
Mar 11, 2024 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | - |
Mar 08, 2024 | 2.3182 | 2.3182 | 2.3182 | 2.3182 | 2.3182 | - |
Mar 07, 2024 | 2.3227 | 2.3227 | 2.3227 | 2.3227 | 2.3227 | - |
Mar 06, 2024 | 2.3235 | 2.3235 | 2.3235 | 2.3235 | 2.3235 | - |
Mar 05, 2024 | 2.3192 | 2.3192 | 2.3192 | 2.3192 | 2.3192 | - |
Mar 04, 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | - |
Mar 01, 2024 | 2.3249 | 2.3249 | 2.3249 | 2.3249 | 2.3249 | - |
Feb 29, 2024 | 2.3162 | 2.3162 | 2.3162 | 2.3162 | 2.3162 | - |
Feb 28, 2024 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | - |
Feb 27, 2024 | 2.2345 | 2.2345 | 2.2345 | 2.2345 | 2.2345 | - |
Feb 26, 2024 | 2.2048 | 2.2048 | 2.2048 | 2.2048 | 2.2048 | - |
Feb 23, 2024 | 2.2052 | 2.2052 | 2.2052 | 2.2052 | 2.2052 | - |
Feb 22, 2024 | 2.2129 | 2.2129 | 2.2129 | 2.2129 | 2.2129 | - |
Feb 21, 2024 | 2.2051 | 2.2051 | 2.2051 | 2.2051 | 2.2051 | - |
Feb 20, 2024 | 2.2071 | 2.2071 | 2.2071 | 2.2071 | 2.2071 | - |
Feb 19, 2024 | 2.1929 | 2.1929 | 2.1929 | 2.1929 | 2.1929 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | - |
Feb 14, 2024 | 2.1808 | 2.1808 | 2.1808 | 2.1808 | 2.1808 | - |
Feb 09, 2024 | 2.1923 | 2.1923 | 2.1923 | 2.1923 | 2.1923 | - |
Feb 08, 2024 | 2.1902 | 2.1902 | 2.1902 | 2.1902 | 2.1902 | - |
Feb 07, 2024 | 2.2083 | 2.2083 | 2.2083 | 2.2083 | 2.2083 | - |
Feb 06, 2024 | 2.2054 | 2.2054 | 2.2054 | 2.2054 | 2.2054 | - |
Feb 05, 2024 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
Feb 02, 2024 | 2.1858 | 2.1858 | 2.1858 | 2.1858 | 2.1858 | - |
Feb 01, 2024 | 2.1927 | 2.1927 | 2.1927 | 2.1927 | 2.1927 | - |
Jan 31, 2024 | 2.1876 | 2.1876 | 2.1876 | 2.1876 | 2.1876 | - |
Jan 30, 2024 | 2.1762 | 2.1762 | 2.1762 | 2.1762 | 2.1762 | - |
Jan 29, 2024 | 2.1839 | 2.1839 | 2.1839 | 2.1839 | 2.1839 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |