Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | - | - | - | - | - | - |
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 2.2875 | 2.2875 | 2.2875 | 2.2875 | 2.2875 | - |
May 27, 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
May 24, 2024 | 2.2845 | 2.2845 | 2.2845 | 2.2845 | 2.2845 | - |
May 23, 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | - |
May 22, 2024 | 2.2813 | 2.2813 | 2.2813 | 2.2813 | 2.2813 | - |
May 21, 2024 | 2.2799 | 2.2799 | 2.2799 | 2.2799 | 2.2799 | - |
May 20, 2024 | 2.2786 | 2.2786 | 2.2786 | 2.2786 | 2.2786 | - |
May 17, 2024 | 2.2771 | 2.2771 | 2.2771 | 2.2771 | 2.2771 | - |
May 16, 2024 | 2.2756 | 2.2756 | 2.2756 | 2.2756 | 2.2756 | - |
May 15, 2024 | 2.2727 | 2.2727 | 2.2727 | 2.2727 | 2.2727 | - |
May 14, 2024 | 2.2727 | 2.2727 | 2.2727 | 2.2727 | 2.2727 | - |
May 13, 2024 | 2.2708 | 2.2708 | 2.2708 | 2.2708 | 2.2708 | - |
May 10, 2024 | 2.2697 | 2.2697 | 2.2697 | 2.2697 | 2.2697 | - |
May 09, 2024 | 2.2438 | 2.2438 | 2.2438 | 2.2438 | 2.2438 | - |
May 08, 2024 | 2.2438 | 2.2438 | 2.2438 | 2.2438 | 2.2438 | - |
May 07, 2024 | 2.2399 | 2.2399 | 2.2399 | 2.2399 | 2.2399 | - |
May 06, 2024 | 2.2544 | 2.2544 | 2.2544 | 2.2544 | 2.2544 | - |
May 03, 2024 | 2.2503 | 2.2503 | 2.2503 | 2.2503 | 2.2503 | - |
May 02, 2024 | 2.2503 | 2.2503 | 2.2503 | 2.2503 | 2.2503 | - |
Apr 30, 2024 | 2.2493 | 2.2493 | 2.2493 | 2.2493 | 2.2493 | - |
Apr 29, 2024 | 2.2507 | 2.2507 | 2.2507 | 2.2507 | 2.2507 | - |
Apr 26, 2024 | 2.2507 | 2.2507 | 2.2507 | 2.2507 | 2.2507 | - |
Apr 25, 2024 | 2.2485 | 2.2485 | 2.2485 | 2.2485 | 2.2485 | - |
Apr 24, 2024 | 2.2472 | 2.2472 | 2.2472 | 2.2472 | 2.2472 | - |
Apr 23, 2024 | 2.2472 | 2.2472 | 2.2472 | 2.2472 | 2.2472 | - |
Apr 22, 2024 | 2.2446 | 2.2446 | 2.2446 | 2.2446 | 2.2446 | - |
Apr 19, 2024 | 2.2434 | 2.2434 | 2.2434 | 2.2434 | 2.2434 | - |
Apr 18, 2024 | 2.2421 | 2.2421 | 2.2421 | 2.2421 | 2.2421 | - |
Apr 17, 2024 | 2.2407 | 2.2407 | 2.2407 | 2.2407 | 2.2407 | - |
Apr 16, 2024 | 2.2379 | 2.2379 | 2.2379 | 2.2379 | 2.2379 | - |
Apr 15, 2024 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | - |
Apr 12, 2024 | 2.2307 | 2.2307 | 2.2307 | 2.2307 | 2.2307 | - |
Apr 11, 2024 | 2.2276 | 2.2276 | 2.2276 | 2.2276 | 2.2276 | - |
Apr 10, 2024 | 2.2208 | 2.2208 | 2.2208 | 2.2208 | 2.2208 | - |
Apr 09, 2024 | 2.2258 | 2.2258 | 2.2258 | 2.2258 | 2.2258 | - |
Apr 08, 2024 | 2.2252 | 2.2252 | 2.2252 | 2.2252 | 2.2252 | - |
Apr 05, 2024 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | - |
Apr 04, 2024 | 2.2241 | 2.2241 | 2.2241 | 2.2241 | 2.2241 | - |
Apr 03, 2024 | 2.2214 | 2.2214 | 2.2214 | 2.2214 | 2.2214 | - |
Apr 02, 2024 | 2.2214 | 2.2214 | 2.2214 | 2.2214 | 2.2214 | - |
Apr 01, 2024 | 2.2202 | 2.2202 | 2.2202 | 2.2202 | 2.2202 | - |
Mar 28, 2024 | 2.2188 | 2.2188 | 2.2188 | 2.2188 | 2.2188 | - |
Mar 27, 2024 | 2.2175 | 2.2175 | 2.2175 | 2.2175 | 2.2175 | - |
Mar 26, 2024 | 2.2217 | 2.2217 | 2.2217 | 2.2217 | 2.2217 | - |
Mar 25, 2024 | 2.2203 | 2.2203 | 2.2203 | 2.2203 | 2.2203 | - |
Mar 22, 2024 | 2.2191 | 2.2191 | 2.2191 | 2.2191 | 2.2191 | - |
Mar 21, 2024 | 2.2174 | 2.2174 | 2.2174 | 2.2174 | 2.2174 | - |
Mar 20, 2024 | 2.2157 | 2.2157 | 2.2157 | 2.2157 | 2.2157 | - |
Mar 19, 2024 | 2.2115 | 2.2115 | 2.2115 | 2.2115 | 2.2115 | - |
Mar 18, 2024 | 2.2076 | 2.2076 | 2.2076 | 2.2076 | 2.2076 | - |
Mar 15, 2024 | 2.2062 | 2.2062 | 2.2062 | 2.2062 | 2.2062 | - |
Mar 14, 2024 | 2.2038 | 2.2038 | 2.2038 | 2.2038 | 2.2038 | - |
Mar 13, 2024 | 2.1996 | 2.1996 | 2.1996 | 2.1996 | 2.1996 | - |
Mar 12, 2024 | 2.1963 | 2.1963 | 2.1963 | 2.1963 | 2.1963 | - |
Mar 11, 2024 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | - |
Mar 08, 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
Mar 07, 2024 | 2.1928 | 2.1928 | 2.1928 | 2.1928 | 2.1928 | - |
Mar 06, 2024 | 2.1907 | 2.1907 | 2.1907 | 2.1907 | 2.1907 | - |
Mar 05, 2024 | 2.1896 | 2.1896 | 2.1896 | 2.1896 | 2.1896 | - |
Mar 04, 2024 | 2.1884 | 2.1884 | 2.1884 | 2.1884 | 2.1884 | - |
Mar 01, 2024 | 2.1874 | 2.1874 | 2.1874 | 2.1874 | 2.1874 | - |
Feb 29, 2024 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | - |
Feb 28, 2024 | 2.1851 | 2.1851 | 2.1851 | 2.1851 | 2.1851 | - |
Feb 27, 2024 | 2.1881 | 2.1881 | 2.1881 | 2.1881 | 2.1881 | - |
Feb 26, 2024 | 2.1869 | 2.1869 | 2.1869 | 2.1869 | 2.1869 | - |
Feb 23, 2024 | 2.1852 | 2.1852 | 2.1852 | 2.1852 | 2.1852 | - |
Feb 22, 2024 | 2.1834 | 2.1834 | 2.1834 | 2.1834 | 2.1834 | - |
Feb 21, 2024 | 2.1816 | 2.1816 | 2.1816 | 2.1816 | 2.1816 | - |
Feb 20, 2024 | 2.1799 | 2.1799 | 2.1799 | 2.1799 | 2.1799 | - |
Feb 19, 2024 | 2.1711 | 2.1711 | 2.1711 | 2.1711 | 2.1711 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 2.1691 | 2.1691 | 2.1691 | 2.1691 | 2.1691 | - |
Feb 14, 2024 | 2.1711 | 2.1711 | 2.1711 | 2.1711 | 2.1711 | - |
Feb 09, 2024 | 2.1711 | 2.1711 | 2.1711 | 2.1711 | 2.1711 | - |
Feb 08, 2024 | 2.1691 | 2.1691 | 2.1691 | 2.1691 | 2.1691 | - |
Feb 07, 2024 | 2.1669 | 2.1669 | 2.1669 | 2.1669 | 2.1669 | - |
Feb 06, 2024 | 2.1622 | 2.1622 | 2.1622 | 2.1622 | 2.1622 | - |
Feb 05, 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
Feb 02, 2024 | 2.1577 | 2.1577 | 2.1577 | 2.1577 | 2.1577 | - |
Feb 01, 2024 | 2.1562 | 2.1562 | 2.1562 | 2.1562 | 2.1562 | - |
Jan 31, 2024 | 2.1547 | 2.1547 | 2.1547 | 2.1547 | 2.1547 | - |
Jan 30, 2024 | 2.1527 | 2.1527 | 2.1527 | 2.1527 | 2.1527 | - |
Jan 29, 2024 | 2.1511 | 2.1511 | 2.1511 | 2.1511 | 2.1511 | - |
Jan 26, 2024 | 2.1496 | 2.1496 | 2.1496 | 2.1496 | 2.1496 | - |
Jan 25, 2024 | 2.1481 | 2.1481 | 2.1481 | 2.1481 | 2.1481 | - |
Jan 24, 2024 | 2.1465 | 2.1465 | 2.1465 | 2.1465 | 2.1465 | - |
Jan 23, 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
Jan 22, 2024 | 2.1434 | 2.1434 | 2.1434 | 2.1434 | 2.1434 | - |
Jan 19, 2024 | 2.1419 | 2.1419 | 2.1419 | 2.1419 | 2.1419 | - |
Jan 18, 2024 | 2.1403 | 2.1403 | 2.1403 | 2.1403 | 2.1403 | - |
Jan 17, 2024 | 2.1388 | 2.1388 | 2.1388 | 2.1388 | 2.1388 | - |
Jan 16, 2024 | 2.1376 | 2.1376 | 2.1376 | 2.1376 | 2.1376 | - |
Jan 15, 2024 | 2.1361 | 2.1361 | 2.1361 | 2.1361 | 2.1361 | - |
Jan 12, 2024 | 2.1329 | 2.1329 | 2.1329 | 2.1329 | 2.1329 | - |
Jan 11, 2024 | 2.1329 | 2.1329 | 2.1329 | 2.1329 | 2.1329 | - |
Jan 10, 2024 | 2.1313 | 2.1313 | 2.1313 | 2.1313 | 2.1313 | - |
Jan 09, 2024 | 2.1279 | 2.1279 | 2.1279 | 2.1279 | 2.1279 | - |
Jan 08, 2024 | 2.1263 | 2.1263 | 2.1263 | 2.1263 | 2.1263 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |