Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 2.2101 | 2.2101 | 2.2101 | 2.2101 | 2.2101 | - |
Jun 24, 2024 | 2.2253 | 2.2253 | 2.2253 | 2.2253 | 2.2253 | - |
Jun 21, 2024 | 2.2124 | 2.2124 | 2.2124 | 2.2124 | 2.2124 | - |
Jun 20, 2024 | 2.2148 | 2.2148 | 2.2148 | 2.2148 | 2.2148 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 2.2082 | 2.2082 | 2.2082 | 2.2082 | 2.2082 | - |
Jun 17, 2024 | 2.1867 | 2.1867 | 2.1867 | 2.1867 | 2.1867 | - |
Jun 14, 2024 | 2.1752 | 2.1752 | 2.1752 | 2.1752 | 2.1752 | - |
Jun 13, 2024 | 2.1928 | 2.1928 | 2.1928 | 2.1928 | 2.1928 | - |
Jun 12, 2024 | 2.1804 | 2.1804 | 2.1804 | 2.1804 | 2.1804 | - |
Jun 11, 2024 | 2.1644 | 2.1644 | 2.1644 | 2.1644 | 2.1644 | - |
Jun 10, 2024 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | - |
Jun 07, 2024 | 2.1301 | 2.1301 | 2.1301 | 2.1301 | 2.1301 | - |
Jun 06, 2024 | 2.1305 | 2.1305 | 2.1305 | 2.1305 | 2.1305 | - |
Jun 05, 2024 | 2.1095 | 2.1095 | 2.1095 | 2.1095 | 2.1095 | - |
Jun 04, 2024 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | - |
Jun 03, 2024 | 2.1208 | 2.1208 | 2.1208 | 2.1208 | 2.1208 | - |
May 31, 2024 | 2.1585 | 2.1585 | 2.1585 | 2.1585 | 2.1585 | - |
May 30, 2024 | 2.1545 | 2.1545 | 2.1545 | 2.1545 | 2.1545 | - |
May 29, 2024 | 2.1867 | 2.1867 | 2.1867 | 2.1867 | 2.1867 | - |
May 28, 2024 | 2.1969 | 2.1969 | 2.1969 | 2.1969 | 2.1969 | - |
May 24, 2024 | 2.1584 | 2.1584 | 2.1584 | 2.1584 | 2.1584 | - |
May 23, 2024 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | - |
May 22, 2024 | 2.1596 | 2.1596 | 2.1596 | 2.1596 | 2.1596 | - |
May 21, 2024 | 2.1853 | 2.1853 | 2.1853 | 2.1853 | 2.1853 | - |
May 20, 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
May 17, 2024 | 2.1938 | 2.1938 | 2.1938 | 2.1938 | 2.1938 | - |
May 16, 2024 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | - |
May 15, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
May 14, 2024 | 2.1439 | 2.1439 | 2.1439 | 2.1439 | 2.1439 | - |
May 13, 2024 | 2.1569 | 2.1569 | 2.1569 | 2.1569 | 2.1569 | - |
May 10, 2024 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | - |
May 09, 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
May 08, 2024 | 2.1494 | 2.1494 | 2.1494 | 2.1494 | 2.1494 | - |
May 07, 2024 | 2.1485 | 2.1485 | 2.1485 | 2.1485 | 2.1485 | - |
May 06, 2024 | 2.1582 | 2.1582 | 2.1582 | 2.1582 | 2.1582 | - |
May 03, 2024 | 2.1411 | 2.1411 | 2.1411 | 2.1411 | 2.1411 | - |
May 02, 2024 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | - |
May 01, 2024 | 2.1344 | 2.1344 | 2.1344 | 2.1344 | 2.1344 | - |
Apr 30, 2024 | 2.1976 | 2.1976 | 2.1976 | 2.1976 | 2.1976 | - |
Apr 29, 2024 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | - |
Apr 26, 2024 | 2.2316 | 2.2316 | 2.2316 | 2.2316 | 2.2316 | - |
Apr 25, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Apr 24, 2024 | 2.2181 | 2.2181 | 2.2181 | 2.2181 | 2.2181 | - |
Apr 23, 2024 | 2.2158 | 2.2158 | 2.2158 | 2.2158 | 2.2158 | - |
Apr 22, 2024 | 2.1998 | 2.1998 | 2.1998 | 2.1998 | 2.1998 | - |
Apr 19, 2024 | 2.2026 | 2.2026 | 2.2026 | 2.2026 | 2.2026 | - |
Apr 18, 2024 | 2.2037 | 2.2037 | 2.2037 | 2.2037 | 2.2037 | - |
Apr 17, 2024 | 2.2091 | 2.2091 | 2.2091 | 2.2091 | 2.2091 | - |
Apr 16, 2024 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | - |
Apr 15, 2024 | 2.2400 | 2.2492 | 2.2400 | 2.2492 | 2.2492 | 10 |
Apr 12, 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 10 |
Apr 11, 2024 | 2.2378 | 2.2378 | 2.2378 | 2.2378 | 2.2378 | - |
Apr 10, 2024 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | - |
Apr 09, 2024 | 2.2439 | 2.2439 | 2.2439 | 2.2439 | 2.2439 | - |
Apr 08, 2024 | 2.2494 | 2.2494 | 2.2494 | 2.2494 | 2.2494 | - |
Apr 05, 2024 | 2.2595 | 2.2595 | 2.2595 | 2.2595 | 2.2595 | - |
Apr 04, 2024 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | - |
Apr 03, 2024 | 2.2473 | 2.2473 | 2.2473 | 2.2473 | 2.2473 | - |
Apr 02, 2024 | 2.2484 | 2.2484 | 2.2484 | 2.2484 | 2.2484 | - |
Apr 01, 2024 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | - |
Mar 28, 2024 | 2.2329 | 2.2329 | 2.2329 | 2.2329 | 2.2329 | - |
Mar 27, 2024 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | - |
Mar 26, 2024 | 2.2029 | 2.2029 | 2.2029 | 2.2029 | 2.2029 | - |
Mar 25, 2024 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | - |
Mar 22, 2024 | 2.1943 | 2.1943 | 2.1943 | 2.1943 | 2.1943 | - |
Mar 21, 2024 | 2.2106 | 2.2106 | 2.2106 | 2.2106 | 2.2106 | - |
Mar 20, 2024 | 2.2048 | 2.2048 | 2.2048 | 2.2048 | 2.2048 | - |
Mar 19, 2024 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | - |
Mar 18, 2024 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | - |
Mar 15, 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
Mar 14, 2024 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | - |
Mar 13, 2024 | 2.1849 | 2.1849 | 2.1849 | 2.1849 | 2.1849 | - |
Mar 12, 2024 | 2.1488 | 2.1488 | 2.1488 | 2.1488 | 2.1488 | - |
Mar 11, 2024 | 2.1481 | 2.1481 | 2.1481 | 2.1481 | 2.1481 | - |
Mar 08, 2024 | 2.1276 | 2.1276 | 2.1276 | 2.1276 | 2.1276 | - |
Mar 07, 2024 | 2.1434 | 2.1434 | 2.1434 | 2.1434 | 2.1434 | - |
Mar 06, 2024 | 2.1331 | 2.1331 | 2.1331 | 2.1331 | 2.1331 | - |
Mar 05, 2024 | 2.1194 | 2.1194 | 2.1194 | 2.1194 | 2.1194 | - |
Mar 04, 2024 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | - |
Mar 01, 2024 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | - |
Feb 29, 2024 | 2.1146 | 2.1146 | 2.1146 | 2.1146 | 2.1146 | - |
Feb 28, 2024 | 2.1156 | 2.1156 | 2.1153 | 2.1153 | 2.1153 | - |
Feb 27, 2024 | 2.1369 | 2.1369 | 2.1369 | 2.1369 | 2.1369 | - |
Feb 26, 2024 | 2.1205 | 2.1205 | 2.1205 | 2.1205 | 2.1205 | - |
Feb 23, 2024 | 2.0942 | 2.0942 | 2.0942 | 2.0942 | 2.0942 | - |
Feb 22, 2024 | 2.1351 | 2.1351 | 2.1351 | 2.1351 | 2.1351 | - |
Feb 21, 2024 | 2.1151 | 2.1151 | 2.1151 | 2.1151 | 2.1151 | - |
Feb 20, 2024 | 2.0969 | 2.0969 | 2.0969 | 2.0969 | 2.0969 | - |
Feb 16, 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
Feb 15, 2024 | 2.1271 | 2.1271 | 2.1271 | 2.1271 | 2.1271 | - |
Feb 14, 2024 | 2.0994 | 2.0994 | 2.0994 | 2.0994 | 2.0994 | - |
Feb 13, 2024 | 2.1226 | 2.1226 | 2.1226 | 2.1226 | 2.1226 | - |
Feb 12, 2024 | 2.1217 | 2.1217 | 2.1217 | 2.1217 | 2.1217 | - |
Feb 09, 2024 | 2.1174 | 2.1174 | 2.1174 | 2.1174 | 2.1174 | - |
Feb 08, 2024 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | - |
Feb 07, 2024 | 2.0795 | 2.0795 | 2.0795 | 2.0795 | 2.0795 | - |
Feb 06, 2024 | 2.0698 | 2.0698 | 2.0698 | 2.0698 | 2.0698 | - |
Feb 05, 2024 | 2.0604 | 2.0604 | 2.0604 | 2.0604 | 2.0604 | - |
Feb 02, 2024 | 2.0359 | 2.0359 | 2.0359 | 2.0359 | 2.0359 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |