Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 2.2633 | 2.2633 | 2.2633 | 2.2633 | 2.2633 | - |
May 13, 2024 | 2.2724 | 2.2724 | 2.2724 | 2.2724 | 2.2724 | - |
May 10, 2024 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | - |
May 09, 2024 | 2.2795 | 2.2795 | 2.2795 | 2.2795 | 2.2795 | - |
May 08, 2024 | 2.2809 | 2.2809 | 2.2809 | 2.2809 | 2.2809 | - |
May 07, 2024 | 2.2845 | 2.2845 | 2.2845 | 2.2845 | 2.2845 | - |
May 06, 2024 | 2.2893 | 2.2893 | 2.2893 | 2.2893 | 2.2893 | - |
May 03, 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | - |
May 02, 2024 | 2.2582 | 2.2582 | 2.2582 | 2.2582 | 2.2582 | - |
May 01, 2024 | 2.2482 | 2.2482 | 2.2482 | 2.2482 | 2.2482 | - |
Apr 30, 2024 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | - |
Apr 29, 2024 | 2.3035 | 2.3035 | 2.3035 | 2.3035 | 2.3035 | - |
Apr 26, 2024 | 2.3119 | 2.3119 | 2.3119 | 2.3119 | 2.3119 | - |
Apr 25, 2024 | 2.3078 | 2.3078 | 2.3078 | 2.3078 | 2.3078 | - |
Apr 24, 2024 | 2.2983 | 2.2983 | 2.2983 | 2.2983 | 2.2983 | - |
Apr 23, 2024 | 2.3056 | 2.3056 | 2.3056 | 2.3056 | 2.3056 | - |
Apr 22, 2024 | 2.2897 | 2.2897 | 2.2897 | 2.2897 | 2.2897 | - |
Apr 19, 2024 | 2.2858 | 2.2858 | 2.2858 | 2.2858 | 2.2858 | - |
Apr 18, 2024 | 2.2885 | 2.2885 | 2.2885 | 2.2885 | 2.2885 | - |
Apr 17, 2024 | 2.3034 | 2.3034 | 2.3034 | 2.3034 | 2.3034 | - |
Apr 16, 2024 | 2.3559 | 2.3559 | 2.3559 | 2.3559 | 2.3559 | - |
Apr 15, 2024 | 2.3544 | 2.3544 | 2.3544 | 2.3544 | 2.3544 | - |
Apr 12, 2024 | 2.3622 | 2.3622 | 2.3622 | 2.3622 | 2.3622 | - |
Apr 11, 2024 | 2.3414 | 2.3414 | 2.3414 | 2.3414 | 2.3414 | - |
Apr 10, 2024 | 2.3559 | 2.3559 | 2.3559 | 2.3559 | 2.3559 | - |
Apr 09, 2024 | 2.3344 | 2.3344 | 2.3344 | 2.3344 | 2.3344 | - |
Apr 08, 2024 | 2.3558 | 2.3558 | 2.3558 | 2.3558 | 2.3558 | - |
Apr 05, 2024 | 2.3597 | 2.3597 | 2.3597 | 2.3597 | 2.3597 | - |
Apr 04, 2024 | 2.3665 | 2.3665 | 2.3665 | 2.3665 | 2.3665 | - |
Apr 03, 2024 | 2.3596 | 2.3596 | 2.3596 | 2.3596 | 2.3596 | - |
Apr 02, 2024 | 2.3534 | 2.3534 | 2.3534 | 2.3534 | 2.3534 | - |
Apr 01, 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | - |
Mar 28, 2024 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | - |
Mar 27, 2024 | 2.3001 | 2.3001 | 2.3001 | 2.3001 | 2.3001 | - |
Mar 26, 2024 | 2.2896 | 2.2896 | 2.2896 | 2.2896 | 2.2896 | - |
Mar 25, 2024 | 2.3081 | 2.3081 | 2.3081 | 2.3081 | 2.3081 | - |
Mar 22, 2024 | 2.2839 | 2.2839 | 2.2839 | 2.2839 | 2.2839 | - |
Mar 21, 2024 | 2.3019 | 2.3019 | 2.3019 | 2.3019 | 2.3019 | - |
Mar 20, 2024 | 2.3102 | 2.3102 | 2.3102 | 2.3102 | 2.3102 | - |
Mar 19, 2024 | 2.3315 | 2.3315 | 2.3315 | 2.3315 | 2.3315 | - |
Mar 18, 2024 | 2.3392 | 2.3392 | 2.3392 | 2.3392 | 2.3392 | - |
Mar 15, 2024 | 2.3197 | 2.3197 | 2.3197 | 2.3197 | 2.3197 | - |
Mar 14, 2024 | 2.3182 | 2.3182 | 2.3182 | 2.3182 | 2.3182 | - |
Mar 13, 2024 | 2.3012 | 2.3012 | 2.3012 | 2.3012 | 2.3012 | - |
Mar 12, 2024 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | - |
Mar 11, 2024 | 2.2784 | 2.2784 | 2.2784 | 2.2784 | 2.2784 | - |
Mar 08, 2024 | 2.2565 | 2.2565 | 2.2565 | 2.2565 | 2.2565 | - |
Mar 07, 2024 | 2.2746 | 2.2746 | 2.2746 | 2.2746 | 2.2746 | - |
Mar 06, 2024 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | - |
Mar 05, 2024 | 2.2462 | 2.2462 | 2.2462 | 2.2462 | 2.2462 | - |
Mar 04, 2024 | 2.2615 | 2.2615 | 2.2615 | 2.2615 | 2.2615 | - |
Mar 01, 2024 | 2.2781 | 2.2781 | 2.2781 | 2.2781 | 2.2781 | - |
Feb 29, 2024 | 2.2633 | 2.2633 | 2.2633 | 2.2633 | 2.2633 | - |
Feb 28, 2024 | 2.2592 | 2.2592 | 2.2592 | 2.2592 | 2.2592 | - |
Feb 27, 2024 | 2.2756 | 2.2756 | 2.2756 | 2.2756 | 2.2756 | - |
Feb 26, 2024 | 2.2753 | 2.2753 | 2.2753 | 2.2753 | 2.2753 | - |
Feb 23, 2024 | 2.2488 | 2.2488 | 2.2488 | 2.2488 | 2.2488 | - |
Feb 22, 2024 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | - |
Feb 21, 2024 | 2.2613 | 2.2613 | 2.2613 | 2.2613 | 2.2613 | - |
Feb 20, 2024 | 2.2566 | 2.2566 | 2.2566 | 2.2566 | 2.2566 | - |
Feb 16, 2024 | 2.2928 | 2.2928 | 2.2928 | 2.2928 | 2.2928 | - |
Feb 15, 2024 | 2.2772 | 2.2772 | 2.2772 | 2.2772 | 2.2772 | - |
Feb 14, 2024 | 2.2601 | 2.2601 | 2.2601 | 2.2601 | 2.2601 | - |
Feb 13, 2024 | 2.2868 | 2.2868 | 2.2868 | 2.2868 | 2.2868 | - |
Feb 12, 2024 | 2.2818 | 2.2818 | 2.2818 | 2.2818 | 2.2818 | - |
Feb 09, 2024 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | - |
Feb 08, 2024 | 2.2789 | 2.2789 | 2.2789 | 2.2789 | 2.2789 | - |
Feb 07, 2024 | 2.2661 | 2.2661 | 2.2661 | 2.2661 | 2.2661 | - |
Feb 06, 2024 | 2.2513 | 2.2513 | 2.2513 | 2.2513 | 2.2513 | - |
Feb 05, 2024 | 2.2498 | 2.2498 | 2.2498 | 2.2498 | 2.2498 | - |
Feb 02, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Feb 01, 2024 | 2.2372 | 2.2372 | 2.2372 | 2.2372 | 2.2372 | - |
Jan 31, 2024 | 2.2721 | 2.2721 | 2.2721 | 2.2721 | 2.2721 | - |
Jan 30, 2024 | 2.2947 | 2.2947 | 2.2947 | 2.2947 | 2.2947 | - |
Jan 29, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jan 26, 2024 | 2.3016 | 2.3016 | 2.3016 | 2.3016 | 2.3016 | - |
Jan 25, 2024 | 2.2841 | 2.2841 | 2.2841 | 2.2841 | 2.2841 | - |
Jan 24, 2024 | 2.2606 | 2.2606 | 2.2606 | 2.2606 | 2.2606 | - |
Jan 23, 2024 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | - |
Jan 22, 2024 | 2.2662 | 2.2662 | 2.2662 | 2.2662 | 2.2662 | - |
Jan 19, 2024 | 2.2379 | 2.2379 | 2.2379 | 2.2379 | 2.2379 | - |
Jan 18, 2024 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | - |
Jan 17, 2024 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | - |
Jan 16, 2024 | 2.2309 | 2.2309 | 2.2309 | 2.2309 | 2.2309 | - |
Jan 12, 2024 | 2.2501 | 2.2501 | 2.2501 | 2.2501 | 2.2501 | - |
Jan 11, 2024 | 2.2265 | 2.2265 | 2.2265 | 2.2265 | 2.2265 | - |
Jan 10, 2024 | 2.2034 | 2.2034 | 2.2034 | 2.2034 | 2.2034 | - |
Jan 09, 2024 | 2.2239 | 2.2239 | 2.2239 | 2.2239 | 2.2239 | - |
Jan 08, 2024 | 2.2023 | 2.2023 | 2.2023 | 2.2023 | 2.2023 | - |
Jan 05, 2024 | 2.2309 | 2.2309 | 2.2309 | 2.2309 | 2.2309 | - |
Jan 04, 2024 | 2.2145 | 2.2145 | 2.2145 | 2.2145 | 2.2145 | - |
Jan 03, 2024 | 2.2324 | 2.2324 | 2.2324 | 2.2324 | 2.2324 | - |
Jan 02, 2024 | 2.2229 | 2.2229 | 2.1822 | 2.1822 | 2.1822 | 1 |
Dec 29, 2023 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 1 |
Dec 28, 2023 | 2.1928 | 2.1928 | 2.1928 | 2.1928 | 2.1928 | - |
Dec 27, 2023 | 2.2294 | 2.2294 | 2.2294 | 2.2294 | 2.2294 | - |
Dec 26, 2023 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | - |
Dec 22, 2023 | 2.2435 | 2.2435 | 2.2435 | 2.2435 | 2.2435 | - |
Dec 21, 2023 | 2.2685 | 2.2685 | 2.2685 | 2.2685 | 2.2685 | - |
Dec 20, 2023 | 2.2857 | 2.2857 | 2.2857 | 2.2857 | 2.2857 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |