Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 2.2614 | 2.2614 | 2.2614 | 2.2614 | 2.2614 | - |
Jun 26, 2024 | 2.2659 | 2.2659 | 2.2659 | 2.2659 | 2.2659 | - |
Jun 25, 2024 | 2.2589 | 2.2589 | 2.2589 | 2.2589 | 2.2589 | - |
Jun 24, 2024 | 2.2741 | 2.2741 | 2.2741 | 2.2741 | 2.2741 | - |
Jun 21, 2024 | 2.2605 | 2.2605 | 2.2605 | 2.2605 | 2.2605 | - |
Jun 20, 2024 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 2.2563 | 2.2563 | 2.2563 | 2.2563 | 2.2563 | - |
Jun 17, 2024 | 2.2348 | 2.2348 | 2.2348 | 2.2348 | 2.2348 | - |
Jun 14, 2024 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | - |
Jun 13, 2024 | 2.2386 | 2.2386 | 2.2386 | 2.2386 | 2.2386 | - |
Jun 12, 2024 | 2.2262 | 2.2262 | 2.2262 | 2.2262 | 2.2262 | - |
Jun 11, 2024 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | - |
Jun 10, 2024 | 2.2088 | 2.2088 | 2.2088 | 2.2088 | 2.2088 | - |
Jun 07, 2024 | 2.1749 | 2.1749 | 2.1749 | 2.1749 | 2.1749 | - |
Jun 06, 2024 | 2.1753 | 2.1753 | 2.1753 | 2.1753 | 2.1753 | - |
Jun 05, 2024 | 2.1522 | 2.1522 | 2.1522 | 2.1522 | 2.1522 | - |
Jun 04, 2024 | 2.1497 | 2.1497 | 2.1497 | 2.1497 | 2.1497 | - |
Jun 03, 2024 | 2.1635 | 2.1635 | 2.1635 | 2.1635 | 2.1635 | - |
May 31, 2024 | 2.2028 | 2.2028 | 2.2028 | 2.2028 | 2.2028 | - |
May 30, 2024 | 2.1992 | 2.1992 | 2.1992 | 2.1992 | 2.1992 | - |
May 29, 2024 | 2.2326 | 2.2326 | 2.2326 | 2.2326 | 2.2326 | - |
May 28, 2024 | 2.2428 | 2.2428 | 2.2428 | 2.2428 | 2.2428 | - |
May 24, 2024 | 2.2028 | 2.2028 | 2.2028 | 2.2028 | 2.2028 | - |
May 23, 2024 | 2.1869 | 2.1869 | 2.1869 | 2.1869 | 2.1869 | - |
May 22, 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
May 21, 2024 | 2.2304 | 2.2304 | 2.2304 | 2.2304 | 2.2304 | - |
May 20, 2024 | 2.2391 | 2.2391 | 2.2391 | 2.2391 | 2.2391 | - |
May 17, 2024 | 2.2389 | 2.2389 | 2.2389 | 2.2389 | 2.2389 | - |
May 16, 2024 | 2.2155 | 2.2155 | 2.2155 | 2.2155 | 2.2155 | - |
May 15, 2024 | 2.2051 | 2.2051 | 2.2051 | 2.2051 | 2.2051 | - |
May 14, 2024 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | - |
May 13, 2024 | 2.2024 | 2.2024 | 2.2024 | 2.2024 | 2.2024 | - |
May 10, 2024 | 2.1814 | 2.1814 | 2.1814 | 2.1814 | 2.1814 | - |
May 09, 2024 | 2.1995 | 2.1995 | 2.1995 | 2.1995 | 2.1995 | - |
May 08, 2024 | 2.1949 | 2.1949 | 2.1949 | 2.1949 | 2.1949 | - |
May 07, 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
May 06, 2024 | 2.2037 | 2.2037 | 2.2037 | 2.2037 | 2.2037 | - |
May 03, 2024 | 2.1866 | 2.1866 | 2.1866 | 2.1866 | 2.1866 | - |
May 02, 2024 | 2.1935 | 2.1935 | 2.1935 | 2.1935 | 2.1935 | - |
May 01, 2024 | 2.1807 | 2.1807 | 2.1807 | 2.1807 | 2.1807 | - |
Apr 30, 2024 | 2.2461 | 2.2461 | 2.2461 | 2.2461 | 2.2461 | - |
Apr 29, 2024 | 2.2595 | 2.2595 | 2.2595 | 2.2595 | 2.2595 | - |
Apr 26, 2024 | 2.2809 | 2.2809 | 2.2809 | 2.2809 | 2.2809 | - |
Apr 25, 2024 | 2.2793 | 2.2793 | 2.2793 | 2.2793 | 2.2793 | - |
Apr 24, 2024 | 2.2644 | 2.2644 | 2.2644 | 2.2644 | 2.2644 | - |
Apr 23, 2024 | 2.2621 | 2.2621 | 2.2621 | 2.2621 | 2.2621 | - |
Apr 22, 2024 | 2.2461 | 2.2461 | 2.2461 | 2.2461 | 2.2461 | - |
Apr 19, 2024 | 2.2489 | 2.2489 | 2.2489 | 2.2489 | 2.2489 | - |
Apr 18, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Apr 17, 2024 | 2.2554 | 2.2554 | 2.2554 | 2.2554 | 2.2554 | - |
Apr 16, 2024 | 2.3061 | 2.3061 | 2.3061 | 2.3061 | 2.3061 | - |
Apr 15, 2024 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | - |
Apr 12, 2024 | 2.3007 | 2.3007 | 2.3007 | 2.3007 | 2.3007 | - |
Apr 11, 2024 | 2.2844 | 2.2844 | 2.2844 | 2.2844 | 2.2844 | - |
Apr 10, 2024 | 2.2929 | 2.2929 | 2.2929 | 2.2929 | 2.2929 | - |
Apr 09, 2024 | 2.2905 | 2.2905 | 2.2905 | 2.2905 | 2.2905 | - |
Apr 08, 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
Apr 05, 2024 | 2.3084 | 2.3084 | 2.3084 | 2.3084 | 2.3084 | - |
Apr 04, 2024 | 2.3119 | 2.3119 | 2.3119 | 2.3119 | 2.3119 | - |
Apr 03, 2024 | 2.2917 | 2.2917 | 2.2917 | 2.2917 | 2.2917 | - |
Apr 02, 2024 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | - |
Apr 01, 2024 | 2.2694 | 2.2694 | 2.2694 | 2.2694 | 2.2694 | - |
Mar 28, 2024 | 2.2713 | 2.2713 | 2.2713 | 2.2713 | 2.2713 | - |
Mar 27, 2024 | 2.2492 | 2.2492 | 2.2492 | 2.2492 | 2.2492 | - |
Mar 26, 2024 | 2.2432 | 2.2432 | 2.2432 | 2.2432 | 2.2432 | - |
Mar 25, 2024 | 2.2538 | 2.2538 | 2.2538 | 2.2538 | 2.2538 | - |
Mar 22, 2024 | 2.2346 | 2.2346 | 2.2346 | 2.2346 | 2.2346 | - |
Mar 21, 2024 | 2.2516 | 2.2516 | 2.2516 | 2.2516 | 2.2516 | - |
Mar 20, 2024 | 2.2458 | 2.2458 | 2.2458 | 2.2458 | 2.2458 | - |
Mar 19, 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | - |
Mar 18, 2024 | 2.2545 | 2.2545 | 2.2545 | 2.2545 | 2.2545 | - |
Mar 15, 2024 | 2.2407 | 2.2407 | 2.2407 | 2.2407 | 2.2407 | - |
Mar 14, 2024 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | - |
Mar 13, 2024 | 2.2206 | 2.2206 | 2.2206 | 2.2206 | 2.2206 | - |
Mar 12, 2024 | 2.1827 | 2.1827 | 2.1827 | 2.1827 | 2.1827 | - |
Mar 11, 2024 | 2.1836 | 2.1836 | 2.1836 | 2.1836 | 2.1836 | - |
Mar 08, 2024 | 2.1631 | 2.1631 | 2.1631 | 2.1631 | 2.1631 | - |
Mar 07, 2024 | 2.1807 | 2.1807 | 2.1807 | 2.1807 | 2.1807 | - |
Mar 06, 2024 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | - |
Mar 05, 2024 | 2.1579 | 2.1579 | 2.1579 | 2.1579 | 2.1579 | - |
Mar 04, 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
Mar 01, 2024 | 2.1839 | 2.1839 | 2.1839 | 2.1839 | 2.1839 | - |
Feb 29, 2024 | 2.1634 | 2.1634 | 2.1634 | 2.1634 | 2.1634 | - |
Feb 28, 2024 | 2.1644 | 2.1644 | 2.1641 | 2.1641 | 2.1641 | - |
Feb 27, 2024 | 2.1866 | 2.1866 | 2.1866 | 2.1866 | 2.1866 | - |
Feb 26, 2024 | 2.1695 | 2.1695 | 2.1695 | 2.1695 | 2.1695 | - |
Feb 23, 2024 | 2.1432 | 2.1432 | 2.1432 | 2.1432 | 2.1432 | - |
Feb 22, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
Feb 21, 2024 | 2.1608 | 2.1608 | 2.1608 | 2.1608 | 2.1608 | - |
Feb 20, 2024 | 2.1427 | 2.1427 | 2.1427 | 2.1427 | 2.1427 | - |
Feb 16, 2024 | 2.1768 | 2.1768 | 2.1768 | 2.1768 | 2.1768 | - |
Feb 15, 2024 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | - |
Feb 14, 2024 | 2.1452 | 2.1452 | 2.1452 | 2.1452 | 2.1452 | - |
Feb 13, 2024 | 2.1684 | 2.1684 | 2.1684 | 2.1684 | 2.1684 | - |
Feb 12, 2024 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | - |
Feb 09, 2024 | 2.1619 | 2.1619 | 2.1619 | 2.1619 | 2.1619 | - |
Feb 08, 2024 | 2.1527 | 2.1527 | 2.1527 | 2.1527 | 2.1527 | - |
Feb 07, 2024 | 2.1207 | 2.1207 | 2.1207 | 2.1207 | 2.1207 | - |
Feb 06, 2024 | 2.1127 | 2.1127 | 2.1127 | 2.1127 | 2.1127 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |