Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 2.3121 | 2.3121 | 2.3121 | 2.3121 | 2.3121 | - |
May 03, 2024 | 2.2682 | 2.2682 | 2.2682 | 2.2682 | 2.2682 | - |
May 02, 2024 | 2.2671 | 2.2671 | 2.2671 | 2.2671 | 2.2671 | - |
May 01, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
Apr 30, 2024 | 2.2693 | 2.2693 | 2.2693 | 2.2693 | 2.2693 | - |
Apr 29, 2024 | 2.3252 | 2.3252 | 2.3252 | 2.3252 | 2.3252 | - |
Apr 26, 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | - |
Apr 25, 2024 | 2.2596 | 2.2596 | 2.2596 | 2.2596 | 2.2596 | - |
Apr 24, 2024 | 2.2404 | 2.2404 | 2.2404 | 2.2404 | 2.2404 | - |
Apr 23, 2024 | 2.2465 | 2.2465 | 2.2465 | 2.2465 | 2.2465 | - |
Apr 22, 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
Apr 19, 2024 | 2.2496 | 2.2496 | 2.2496 | 2.2496 | 2.2496 | - |
Apr 18, 2024 | 2.2299 | 2.2299 | 2.2299 | 2.2299 | 2.2299 | - |
Apr 17, 2024 | 2.2544 | 2.2544 | 2.2544 | 2.2544 | 2.2544 | - |
Apr 16, 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | - |
Apr 15, 2024 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | - |
Apr 12, 2024 | 2.2896 | 2.2896 | 2.2896 | 2.2896 | 2.2896 | - |
Apr 11, 2024 | 2.3158 | 2.3158 | 2.3158 | 2.3158 | 2.3158 | - |
Apr 10, 2024 | 2.2936 | 2.2936 | 2.2936 | 2.2936 | 2.2936 | - |
Apr 09, 2024 | 2.2959 | 2.2959 | 2.2959 | 2.2959 | 2.2959 | - |
Apr 08, 2024 | 2.2578 | 2.2578 | 2.2578 | 2.2578 | 2.2578 | - |
Apr 05, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Apr 04, 2024 | 2.2201 | 2.2201 | 2.2201 | 2.2201 | 2.2201 | - |
Apr 03, 2024 | 2.2427 | 2.2427 | 2.2427 | 2.2427 | 2.2427 | - |
Apr 02, 2024 | 2.1946 | 2.1946 | 2.1946 | 2.1946 | 2.1946 | - |
Apr 01, 2024 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | - |
Mar 28, 2024 | 2.1398 | 2.1398 | 2.1398 | 2.1398 | 2.1398 | - |
Mar 27, 2024 | 2.1129 | 2.1129 | 2.1129 | 2.1129 | 2.1129 | - |
Mar 26, 2024 | 2.0748 | 2.0748 | 2.0748 | 2.0748 | 2.0748 | - |
Mar 25, 2024 | 2.0834 | 2.0834 | 2.0834 | 2.0834 | 2.0834 | - |
Mar 22, 2024 | 2.0878 | 2.0878 | 2.0878 | 2.0878 | 2.0878 | - |
Mar 21, 2024 | 2.1124 | 2.1124 | 2.1124 | 2.1124 | 2.1124 | - |
Mar 20, 2024 | 2.0831 | 2.0831 | 2.0831 | 2.0831 | 2.0831 | - |
Mar 19, 2024 | 2.0395 | 2.0395 | 2.0395 | 2.0395 | 2.0395 | - |
Mar 18, 2024 | 2.0561 | 2.0561 | 2.0561 | 2.0561 | 2.0561 | - |
Mar 15, 2024 | 2.1023 | 2.1023 | 2.1023 | 2.1023 | 2.1023 | - |
Mar 14, 2024 | 2.0992 | 2.0992 | 2.0992 | 2.0992 | 2.0992 | - |
Mar 13, 2024 | 2.1131 | 2.1131 | 2.1131 | 2.1131 | 2.1131 | - |
Mar 12, 2024 | 2.0845 | 2.0845 | 2.0845 | 2.0845 | 2.0845 | - |
Mar 11, 2024 | 2.0943 | 2.0943 | 2.0943 | 2.0943 | 2.0943 | - |
Mar 08, 2024 | 2.0777 | 2.0777 | 2.0777 | 2.0777 | 2.0777 | - |
Mar 07, 2024 | 2.0907 | 2.0907 | 2.0907 | 2.0907 | 2.0907 | - |
Mar 06, 2024 | 2.0846 | 2.0846 | 2.0846 | 2.0846 | 2.0846 | - |
Mar 05, 2024 | 2.0434 | 2.0434 | 2.0434 | 2.0434 | 2.0434 | - |
Mar 04, 2024 | 2.0481 | 2.0481 | 2.0481 | 2.0481 | 2.0481 | - |
Mar 01, 2024 | 2.0196 | 2.0196 | 2.0196 | 2.0196 | 2.0196 | - |
Feb 29, 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
Feb 28, 2024 | 1.9031 | 1.9031 | 1.9031 | 1.9031 | 1.9031 | - |
Feb 27, 2024 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | - |
Feb 26, 2024 | 1.8886 | 1.8886 | 1.8886 | 1.8886 | 1.8886 | - |
Feb 23, 2024 | 1.9064 | 1.9064 | 1.9064 | 1.9064 | 1.9064 | - |
Feb 22, 2024 | 1.8837 | 1.8837 | 1.8837 | 1.8837 | 1.8837 | - |
Feb 21, 2024 | 1.9174 | 1.9174 | 1.9174 | 1.9174 | 1.9174 | - |
Feb 20, 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
Feb 16, 2024 | 1.9383 | 1.9383 | 1.9383 | 1.9383 | 1.9383 | - |
Feb 15, 2024 | 1.9249 | 1.9249 | 1.9249 | 1.9249 | 1.9249 | - |
Feb 14, 2024 | 1.9083 | 1.9083 | 1.9083 | 1.9083 | 1.9083 | - |
Feb 13, 2024 | 1.8902 | 1.8902 | 1.8902 | 1.8902 | 1.8902 | - |
Feb 12, 2024 | 1.9593 | 1.9593 | 1.9593 | 1.9593 | 1.9593 | - |
Feb 09, 2024 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
Feb 08, 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
Feb 07, 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
Feb 06, 2024 | 1.9584 | 1.9584 | 1.9584 | 1.9584 | 1.9584 | - |
Feb 05, 2024 | 1.9231 | 1.9231 | 1.9231 | 1.9231 | 1.9231 | - |
Feb 02, 2024 | 1.9596 | 1.9596 | 1.9596 | 1.9596 | 1.9596 | - |
Feb 01, 2024 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | - |
Jan 31, 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
Jan 30, 2024 | 1.9803 | 1.9803 | 1.9803 | 1.9803 | 1.9803 | - |
Jan 29, 2024 | 2.0325 | 2.0325 | 2.0325 | 2.0325 | 2.0325 | - |
Jan 26, 2024 | 1.9777 | 1.9777 | 1.9777 | 1.9777 | 1.9777 | - |
Jan 25, 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
Jan 24, 2024 | 2.0059 | 2.0059 | 2.0059 | 2.0059 | 2.0059 | - |
Jan 23, 2024 | 1.9899 | 1.9899 | 1.9899 | 1.9899 | 1.9899 | - |
Jan 22, 2024 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | - |
Jan 19, 2024 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | - |
Jan 18, 2024 | 2.0161 | 2.0161 | 2.0161 | 2.0161 | 2.0161 | - |
Jan 17, 2024 | 2.0609 | 2.0609 | 2.0609 | 2.0609 | 2.0609 | - |
Jan 16, 2024 | 2.0937 | 2.0937 | 2.0937 | 2.0937 | 2.0937 | - |
Jan 15, 2024 | 2.1324 | 2.1324 | 2.1324 | 2.1324 | 2.1324 | - |
Jan 12, 2024 | 2.1404 | 2.1404 | 2.1404 | 2.1404 | 2.1404 | - |
Jan 11, 2024 | 2.1237 | 2.1237 | 2.1237 | 2.1237 | 2.1237 | - |
Jan 10, 2024 | 2.1553 | 2.1553 | 2.1553 | 2.1553 | 2.1553 | - |
Jan 09, 2024 | 2.1982 | 2.1982 | 2.1982 | 2.1982 | 2.1982 | - |
Jan 08, 2024 | 2.2052 | 2.2052 | 2.2052 | 2.2052 | 2.2052 | - |
Jan 05, 2024 | 2.2178 | 2.2178 | 2.2178 | 2.2178 | 2.2178 | - |
Jan 04, 2024 | 2.2572 | 2.2572 | 2.2572 | 2.2572 | 2.2572 | - |
Jan 03, 2024 | 2.2953 | 2.2953 | 2.2953 | 2.2953 | 2.2953 | - |
Jan 02, 2024 | 2.3323 | 2.3323 | 2.3323 | 2.3323 | 2.3323 | - |
Dec 29, 2023 | 2.3477 | 2.3477 | 2.3477 | 2.3477 | 2.3477 | - |
Dec 28, 2023 | 2.3332 | 2.3332 | 2.3332 | 2.3332 | 2.3332 | - |
Dec 27, 2023 | 2.3455 | 2.3455 | 2.3455 | 2.3455 | 2.3455 | - |
Dec 22, 2023 | 2.3044 | 2.3044 | 2.3044 | 2.3044 | 2.3044 | - |
Dec 21, 2023 | 2.3128 | 2.3128 | 2.3128 | 2.3128 | 2.3128 | - |
Dec 20, 2023 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | - |
Dec 19, 2023 | 2.2939 | 2.2939 | 2.2939 | 2.2939 | 2.2939 | - |
Dec 18, 2023 | 2.2474 | 2.2474 | 2.2474 | 2.2474 | 2.2474 | - |
Dec 15, 2023 | 2.2473 | 2.2473 | 2.2473 | 2.2473 | 2.2473 | - |
Dec 14, 2023 | 2.2362 | 2.2362 | 2.2362 | 2.2362 | 2.2362 | - |
Dec 13, 2023 | 2.1609 | 2.1609 | 2.1609 | 2.1609 | 2.1609 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |