Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 2.0830 | 2.0830 | 2.0776 | 2.0776 | 2.0776 | 24 |
May 23, 2024 | 2.0860 | 2.1230 | 2.0738 | 2.0819 | 2.0819 | 1,964 |
May 22, 2024 | 2.1113 | 2.1150 | 2.0922 | 2.0983 | 2.0983 | 1,964 |
May 21, 2024 | 2.1390 | 2.1420 | 2.1160 | 2.1290 | 2.1290 | 721 |
May 20, 2024 | 2.1483 | 2.1552 | 2.1314 | 2.1457 | 2.1457 | 934 |
May 17, 2024 | 2.1289 | 2.1514 | 2.1288 | 2.1509 | 2.1509 | 1,457 |
May 16, 2024 | 2.1180 | 2.1285 | 2.1060 | 2.1248 | 2.1248 | 2,077 |
May 15, 2024 | 2.1074 | 2.1117 | 2.0741 | 2.1098 | 2.1098 | 1,964 |
May 14, 2024 | 2.1237 | 2.1239 | 2.0864 | 2.0953 | 2.0953 | 2,300 |
May 13, 2024 | 2.1024 | 2.1258 | 2.1022 | 2.1202 | 2.1202 | 2,392 |
May 10, 2024 | 2.1276 | 2.1340 | 2.0989 | 2.0990 | 2.0990 | 2,431 |
May 09, 2024 | 2.1160 | 2.1248 | 2.1077 | 2.1193 | 2.1193 | 1,642 |
May 08, 2024 | 2.1090 | 2.1156 | 2.0782 | 2.1098 | 2.1098 | 1,838 |
May 07, 2024 | 2.1200 | 2.1209 | 2.1038 | 2.1107 | 2.1107 | 1,599 |
May 06, 2024 | 2.1155 | 2.1290 | 2.1135 | 2.1253 | 2.1253 | 967 |
May 03, 2024 | 2.1316 | 2.1373 | 2.1016 | 2.1048 | 2.1048 | 2,289 |
May 02, 2024 | 2.1136 | 2.1307 | 2.1046 | 2.1240 | 2.1240 | 1,893 |
May 01, 2024 | 2.1749 | 2.1808 | 2.1077 | 2.1091 | 2.1091 | 1,634 |
Apr 30, 2024 | 2.2109 | 2.2196 | 2.1687 | 2.1887 | 2.1887 | 1,196 |
Apr 29, 2024 | 2.2243 | 2.2314 | 2.2112 | 2.2112 | 2.2112 | 589 |
Apr 26, 2024 | 2.2326 | 2.2383 | 2.2235 | 2.2311 | 2.2311 | 1,641 |
Apr 25, 2024 | 2.2120 | 2.2246 | 2.1875 | 2.2217 | 2.2217 | 818 |
Apr 24, 2024 | 2.2046 | 2.2084 | 2.1920 | 2.2058 | 2.2058 | 494 |
Apr 23, 2024 | 2.1868 | 2.2035 | 2.1529 | 2.2035 | 2.2035 | 1,190 |
Apr 22, 2024 | 2.1699 | 2.1790 | 2.1580 | 2.1780 | 2.1780 | 840 |
Apr 19, 2024 | 2.2132 | 2.2416 | 2.1640 | 2.1828 | 2.1828 | 2,175 |
Apr 18, 2024 | 2.1856 | 2.1951 | 2.1685 | 2.1814 | 2.1814 | 2,243 |
Apr 17, 2024 | 2.2413 | 2.2415 | 2.1896 | 2.1900 | 2.1900 | 1,678 |
Apr 16, 2024 | 2.2479 | 2.2563 | 2.2310 | 2.2562 | 2.2562 | 1,123 |
Apr 15, 2024 | 2.2374 | 2.2496 | 2.2178 | 2.2434 | 2.2434 | 789 |
Apr 12, 2024 | 2.2370 | 2.2799 | 2.2346 | 2.2546 | 2.2546 | 1,828 |
Apr 11, 2024 | 2.2303 | 2.2380 | 2.2157 | 2.2306 | 2.2306 | 959 |
Apr 10, 2024 | 2.2204 | 2.2408 | 2.2071 | 2.2379 | 2.2379 | 3,799 |
Apr 09, 2024 | 2.2320 | 2.2432 | 2.2150 | 2.2217 | 2.2217 | 600 |
Apr 08, 2024 | 2.1989 | 2.2415 | 2.1989 | 2.2293 | 2.2293 | 2,154 |
Apr 05, 2024 | 2.2430 | 2.2621 | 2.2350 | 2.2458 | 2.2458 | 894 |
Apr 04, 2024 | 2.2110 | 2.2435 | 2.2057 | 2.2435 | 2.2435 | 891 |
Apr 03, 2024 | 2.2055 | 2.2227 | 2.2055 | 2.2145 | 2.2145 | 850 |
Apr 02, 2024 | 2.1907 | 2.2011 | 2.1823 | 2.1992 | 2.1992 | 555 |
Apr 01, 2024 | 2.1730 | 2.1730 | 2.1515 | 2.1714 | 2.1714 | 445 |
Mar 28, 2024 | 2.1538 | 2.1700 | 2.1507 | 2.1700 | 2.1700 | 247 |
Mar 27, 2024 | 2.1333 | 2.1430 | 2.1298 | 2.1411 | 2.1411 | 273 |
Mar 26, 2024 | 2.1486 | 2.1486 | 2.1367 | 2.1391 | 2.1391 | 166 |
Mar 25, 2024 | 2.1545 | 2.1545 | 2.1513 | 2.1536 | 2.1536 | 186 |
Mar 22, 2024 | 2.1433 | 2.1488 | 2.1248 | 2.1348 | 2.1348 | 1,009 |
Mar 21, 2024 | 2.1467 | 2.1516 | 2.1364 | 2.1516 | 2.1516 | 271 |
Mar 20, 2024 | 2.1514 | 2.1514 | 2.1361 | 2.1488 | 2.1488 | 145 |
Mar 19, 2024 | 2.1650 | 2.1717 | 2.1637 | 2.1717 | 2.1717 | 248 |
Mar 18, 2024 | 2.1474 | 2.1588 | 2.1463 | 2.1588 | 2.1588 | 344 |
Mar 15, 2024 | 2.1289 | 2.1289 | 2.1289 | 2.1289 | 2.1289 | 641 |
Mar 14, 2024 | 2.1141 | 2.1339 | 2.1141 | 2.1301 | 2.1301 | 1,023 |
Mar 13, 2024 | 2.0650 | 2.1088 | 2.0630 | 2.1084 | 2.1084 | 1,261 |
Mar 12, 2024 | 2.0415 | 2.0636 | 2.0415 | 2.0592 | 2.0592 | 361 |
Mar 11, 2024 | 2.0589 | 2.0589 | 2.0589 | 2.0589 | 2.0589 | 285 |
Mar 08, 2024 | 2.0594 | 2.0594 | 2.0362 | 2.0362 | 2.0362 | 346 |
Mar 07, 2024 | 2.0309 | 2.0590 | 2.0309 | 2.0562 | 2.0562 | 421 |
Mar 06, 2024 | 2.0313 | 2.0688 | 2.0313 | 2.0444 | 2.0444 | 524 |
Mar 05, 2024 | 2.0520 | 2.0520 | 2.0275 | 2.0311 | 2.0311 | 1,292 |
Mar 04, 2024 | 2.0513 | 2.0656 | 2.0451 | 2.0557 | 2.0557 | 153 |
Mar 01, 2024 | 2.0380 | 2.0731 | 2.0380 | 2.0646 | 2.0646 | 699 |
Feb 29, 2024 | 2.0300 | 2.0440 | 2.0250 | 2.0389 | 2.0389 | 904 |
Feb 28, 2024 | 2.0636 | 2.0667 | 2.0300 | 2.0377 | 2.0377 | 761 |
Feb 27, 2024 | 2.0490 | 2.0660 | 2.0437 | 2.0660 | 2.0660 | 166 |
Feb 26, 2024 | 2.0318 | 2.0471 | 2.0314 | 2.0471 | 2.0471 | 274 |
Feb 23, 2024 | 2.0326 | 2.0326 | 2.0204 | 2.0216 | 2.0216 | 157 |
Feb 22, 2024 | 2.0420 | 2.0707 | 2.0230 | 2.0706 | 2.0706 | 446 |
Feb 21, 2024 | 2.0320 | 2.0500 | 2.0320 | 2.0433 | 2.0433 | 562 |
Feb 20, 2024 | 2.0489 | 2.0614 | 2.0303 | 2.0314 | 2.0314 | 573 |
Feb 16, 2024 | 2.0573 | 2.0685 | 2.0559 | 2.0685 | 2.0685 | 240 |
Feb 15, 2024 | 2.0299 | 2.0685 | 2.0299 | 2.0670 | 2.0670 | 639 |
Feb 14, 2024 | 2.0549 | 2.0557 | 2.0503 | 2.0504 | 2.0504 | 302 |
Feb 13, 2024 | 2.0871 | 2.0886 | 2.0832 | 2.0874 | 2.0874 | 374 |
Feb 12, 2024 | 2.0615 | 2.0873 | 2.0605 | 2.0869 | 2.0869 | 255 |
Feb 09, 2024 | 2.0721 | 2.0767 | 2.0614 | 2.0767 | 2.0767 | 193 |
Feb 08, 2024 | 2.0470 | 2.0610 | 2.0437 | 2.0610 | 2.0610 | 414 |
Feb 07, 2024 | 2.0098 | 2.0140 | 2.0038 | 2.0112 | 2.0112 | 342 |
Feb 06, 2024 | 1.9845 | 2.0030 | 1.9845 | 1.9989 | 1.9989 | 281 |
Feb 05, 2024 | 1.9725 | 1.9900 | 1.9604 | 1.9883 | 1.9883 | 674 |
Feb 02, 2024 | 1.9914 | 1.9914 | 1.9600 | 1.9659 | 1.9659 | 577 |
Feb 01, 2024 | 1.9985 | 1.9985 | 1.9985 | 1.9985 | 1.9985 | 895 |
Jan 31, 2024 | 2.0543 | 2.0543 | 2.0277 | 2.0356 | 2.0356 | 327 |
Jan 30, 2024 | 2.0785 | 2.0785 | 2.0785 | 2.0785 | 2.0785 | 258 |
Jan 29, 2024 | 2.0697 | 2.0774 | 2.0599 | 2.0599 | 2.0599 | 128 |
Jan 26, 2024 | 2.0443 | 2.0880 | 2.0443 | 2.0880 | 2.0880 | 326 |
Jan 25, 2024 | 2.0504 | 2.0723 | 2.0504 | 2.0723 | 2.0723 | 545 |
Jan 24, 2024 | 2.0347 | 2.0347 | 2.0347 | 2.0347 | 2.0347 | 115 |
Jan 23, 2024 | 2.0150 | 2.0346 | 2.0106 | 2.0318 | 2.0318 | 77 |
Jan 22, 2024 | 1.9927 | 2.0440 | 1.9927 | 2.0440 | 2.0440 | 115 |
Jan 19, 2024 | 2.0110 | 2.0143 | 1.9965 | 1.9965 | 1.9965 | 80 |
Jan 18, 2024 | 2.0121 | 2.0121 | 2.0121 | 2.0121 | 2.0121 | 32 |
Jan 17, 2024 | 1.9580 | 1.9854 | 1.9580 | 1.9854 | 1.9854 | 100 |
Jan 16, 2024 | 2.0051 | 2.0051 | 1.9767 | 1.9829 | 1.9829 | 157 |
Jan 12, 2024 | 2.0106 | 2.0106 | 1.9847 | 1.9875 | 1.9875 | 77 |
Jan 11, 2024 | 1.9823 | 1.9823 | 1.9713 | 1.9713 | 1.9713 | 36 |
Jan 10, 2024 | 1.9811 | 1.9874 | 1.9465 | 1.9492 | 1.9492 | 42 |
Jan 09, 2024 | 1.9653 | 1.9653 | 1.9523 | 1.9609 | 1.9609 | 64 |
Jan 08, 2024 | 1.9246 | 1.9410 | 1.9219 | 1.9334 | 1.9334 | 252 |
Jan 05, 2024 | 1.9860 | 1.9866 | 1.9827 | 1.9866 | 1.9866 | 155 |
Jan 04, 2024 | 1.9751 | 1.9751 | 1.9751 | 1.9751 | 1.9751 | 230 |
Jan 03, 2024 | 1.9977 | 1.9977 | 1.9977 | 1.9977 | 1.9977 | 59 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |