Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | - |
May 15, 2024 | 2.1681 | 2.1681 | 2.1681 | 2.1681 | 2.1681 | - |
May 14, 2024 | 2.1537 | 2.1537 | 2.1537 | 2.1537 | 2.1537 | - |
May 13, 2024 | 2.1483 | 2.1483 | 2.1483 | 2.1483 | 2.1483 | - |
May 10, 2024 | 2.1474 | 2.1474 | 2.1474 | 2.1474 | 2.1474 | - |
May 09, 2024 | 2.1559 | 2.1559 | 2.1559 | 2.1559 | 2.1559 | - |
May 08, 2024 | 2.1619 | 2.1619 | 2.1619 | 2.1619 | 2.1619 | - |
May 07, 2024 | 2.1485 | 2.1485 | 2.1485 | 2.1485 | 2.1485 | - |
May 06, 2024 | 2.1476 | 2.1476 | 2.1476 | 2.1476 | 2.1476 | - |
May 03, 2024 | 2.1508 | 2.1508 | 2.1508 | 2.1508 | 2.1508 | - |
May 02, 2024 | 2.1156 | 2.1156 | 2.1156 | 2.1156 | 2.1156 | - |
Apr 30, 2024 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | - |
Apr 29, 2024 | 2.1211 | 2.1211 | 2.1211 | 2.1211 | 2.1211 | - |
Apr 26, 2024 | 2.1192 | 2.1192 | 2.1192 | 2.1192 | 2.1192 | - |
Apr 25, 2024 | 2.0964 | 2.0964 | 2.0964 | 2.0964 | 2.0964 | - |
Apr 24, 2024 | 2.1023 | 2.1023 | 2.1023 | 2.1023 | 2.1023 | - |
Apr 23, 2024 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
Apr 22, 2024 | 2.1065 | 2.1065 | 2.1065 | 2.1065 | 2.1065 | - |
Apr 19, 2024 | 2.1033 | 2.1033 | 2.1033 | 2.1033 | 2.1033 | - |
Apr 18, 2024 | 2.1015 | 2.1015 | 2.1015 | 2.1015 | 2.1015 | - |
Apr 17, 2024 | 2.1007 | 2.1007 | 2.1007 | 2.1007 | 2.1007 | - |
Apr 16, 2024 | 2.1111 | 2.1111 | 2.1111 | 2.1111 | 2.1111 | - |
Apr 15, 2024 | 2.1257 | 2.1257 | 2.1257 | 2.1257 | 2.1257 | - |
Apr 12, 2024 | 2.1453 | 2.1453 | 2.1453 | 2.1453 | 2.1453 | - |
Apr 11, 2024 | 2.1634 | 2.1634 | 2.1634 | 2.1634 | 2.1634 | - |
Apr 10, 2024 | 2.1663 | 2.1663 | 2.1663 | 2.1663 | 2.1663 | - |
Apr 09, 2024 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | - |
Apr 08, 2024 | 2.1842 | 2.1842 | 2.1842 | 2.1842 | 2.1842 | - |
Apr 05, 2024 | 2.1759 | 2.1759 | 2.1759 | 2.1759 | 2.1759 | - |
Apr 04, 2024 | 2.1805 | 2.1805 | 2.1805 | 2.1805 | 2.1805 | - |
Apr 03, 2024 | 2.1756 | 2.1756 | 2.1756 | 2.1756 | 2.1756 | - |
Apr 02, 2024 | 2.1786 | 2.1786 | 2.1786 | 2.1786 | 2.1786 | - |
Apr 01, 2024 | 2.1777 | 2.1777 | 2.1777 | 2.1777 | 2.1777 | - |
Mar 28, 2024 | 2.1821 | 2.1821 | 2.1821 | 2.1821 | 2.1821 | - |
Mar 27, 2024 | 2.1797 | 2.1797 | 2.1797 | 2.1797 | 2.1797 | - |
Mar 26, 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
Mar 25, 2024 | 2.1758 | 2.1758 | 2.1758 | 2.1758 | 2.1758 | - |
Mar 22, 2024 | 2.1808 | 2.1808 | 2.1808 | 2.1808 | 2.1808 | - |
Mar 21, 2024 | 2.1911 | 2.1911 | 2.1911 | 2.1911 | 2.1911 | - |
Mar 20, 2024 | 2.1932 | 2.1932 | 2.1932 | 2.1932 | 2.1932 | - |
Mar 19, 2024 | 2.1752 | 2.1752 | 2.1752 | 2.1752 | 2.1752 | - |
Mar 18, 2024 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | - |
Mar 15, 2024 | 2.1711 | 2.1711 | 2.1711 | 2.1711 | 2.1711 | - |
Mar 14, 2024 | 2.1822 | 2.1822 | 2.1822 | 2.1822 | 2.1822 | - |
Mar 13, 2024 | 2.1851 | 2.1851 | 2.1851 | 2.1851 | 2.1851 | - |
Mar 12, 2024 | 2.1803 | 2.1803 | 2.1803 | 2.1803 | 2.1803 | - |
Mar 11, 2024 | 2.1682 | 2.1682 | 2.1682 | 2.1682 | 2.1682 | - |
Mar 08, 2024 | 2.1681 | 2.1681 | 2.1681 | 2.1681 | 2.1681 | - |
Mar 07, 2024 | 2.1626 | 2.1626 | 2.1626 | 2.1626 | 2.1626 | - |
Mar 06, 2024 | 2.1603 | 2.1603 | 2.1603 | 2.1603 | 2.1603 | - |
Mar 05, 2024 | 2.1545 | 2.1545 | 2.1545 | 2.1545 | 2.1545 | - |
Mar 04, 2024 | 2.1539 | 2.1539 | 2.1539 | 2.1539 | 2.1539 | - |
Mar 01, 2024 | 2.1693 | 2.1693 | 2.1693 | 2.1693 | 2.1693 | - |
Feb 29, 2024 | 2.1629 | 2.1629 | 2.1629 | 2.1629 | 2.1629 | - |
Feb 28, 2024 | 2.1687 | 2.1687 | 2.1687 | 2.1687 | 2.1687 | - |
Feb 27, 2024 | 2.1502 | 2.1502 | 2.1502 | 2.1502 | 2.1502 | - |
Feb 26, 2024 | 2.1493 | 2.1493 | 2.1493 | 2.1493 | 2.1493 | - |
Feb 23, 2024 | 2.1469 | 2.1469 | 2.1469 | 2.1469 | 2.1469 | - |
Feb 22, 2024 | 2.1504 | 2.1504 | 2.1504 | 2.1504 | 2.1504 | - |
Feb 21, 2024 | 2.1577 | 2.1577 | 2.1577 | 2.1577 | 2.1577 | - |
Feb 20, 2024 | 2.1568 | 2.1568 | 2.1568 | 2.1568 | 2.1568 | - |
Feb 19, 2024 | 2.1507 | 2.1507 | 2.1507 | 2.1507 | 2.1507 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
Feb 14, 2024 | 2.1448 | 2.1448 | 2.1448 | 2.1448 | 2.1448 | - |
Feb 09, 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
Feb 08, 2024 | 2.1508 | 2.1508 | 2.1508 | 2.1508 | 2.1508 | - |
Feb 07, 2024 | 2.1621 | 2.1621 | 2.1621 | 2.1621 | 2.1621 | - |
Feb 06, 2024 | 2.1578 | 2.1578 | 2.1578 | 2.1578 | 2.1578 | - |
Feb 05, 2024 | 2.1499 | 2.1499 | 2.1499 | 2.1499 | 2.1499 | - |
Feb 02, 2024 | 2.1574 | 2.1574 | 2.1574 | 2.1574 | 2.1574 | - |
Feb 01, 2024 | 2.1615 | 2.1615 | 2.1615 | 2.1615 | 2.1615 | - |
Jan 31, 2024 | 2.1485 | 2.1485 | 2.1485 | 2.1485 | 2.1485 | - |
Jan 30, 2024 | 2.1476 | 2.1476 | 2.1476 | 2.1476 | 2.1476 | - |
Jan 29, 2024 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | - |
Jan 26, 2024 | 2.1721 | 2.1721 | 2.1721 | 2.1721 | 2.1721 | - |
Jan 25, 2024 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | - |
Jan 24, 2024 | 2.1586 | 2.1586 | 2.1586 | 2.1586 | 2.1586 | - |
Jan 23, 2024 | 2.1601 | 2.1601 | 2.1601 | 2.1601 | 2.1601 | - |
Jan 22, 2024 | 2.1496 | 2.1496 | 2.1496 | 2.1496 | 2.1496 | - |
Jan 19, 2024 | 2.1571 | 2.1571 | 2.1571 | 2.1571 | 2.1571 | - |
Jan 18, 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | - |
Jan 17, 2024 | 2.1597 | 2.1597 | 2.1597 | 2.1597 | 2.1597 | - |
Jan 16, 2024 | 2.1732 | 2.1732 | 2.1732 | 2.1732 | 2.1732 | - |
Jan 15, 2024 | 2.1859 | 2.1859 | 2.1859 | 2.1859 | 2.1859 | - |
Jan 12, 2024 | 2.1813 | 2.1813 | 2.1813 | 2.1813 | 2.1813 | - |
Jan 11, 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
Jan 10, 2024 | 2.1772 | 2.1772 | 2.1772 | 2.1772 | 2.1772 | - |
Jan 09, 2024 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
Jan 08, 2024 | 2.1489 | 2.1489 | 2.1489 | 2.1489 | 2.1489 | - |
Jan 05, 2024 | 2.1487 | 2.1487 | 2.1487 | 2.1487 | 2.1487 | - |
Jan 04, 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
Jan 03, 2024 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | - |
Jan 02, 2024 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | - |
Dec 28, 2023 | 2.1897 | 2.1897 | 2.1897 | 2.1897 | 2.1897 | - |
Dec 27, 2023 | 2.1884 | 2.1884 | 2.1884 | 2.1884 | 2.1884 | - |
Dec 26, 2023 | 2.1807 | 2.1807 | 2.1807 | 2.1807 | 2.1807 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |