Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 2.1898 | 2.1898 | 2.1898 | 2.1898 | 2.1898 | - |
Jun 26, 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
Jun 25, 2024 | 2.1881 | 2.1881 | 2.1881 | 2.1881 | 2.1881 | - |
Jun 24, 2024 | 2.2033 | 2.2033 | 2.2033 | 2.2033 | 2.2033 | - |
Jun 21, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
Jun 20, 2024 | 2.1924 | 2.1924 | 2.1924 | 2.1924 | 2.1924 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 2.1858 | 2.1858 | 2.1858 | 2.1858 | 2.1858 | - |
Jun 17, 2024 | 2.1643 | 2.1643 | 2.1643 | 2.1643 | 2.1643 | - |
Jun 14, 2024 | 2.1512 | 2.1512 | 2.1512 | 2.1512 | 2.1512 | - |
Jun 13, 2024 | 2.1688 | 2.1688 | 2.1688 | 2.1688 | 2.1688 | - |
Jun 12, 2024 | 2.1564 | 2.1564 | 2.1564 | 2.1564 | 2.1564 | - |
Jun 11, 2024 | 2.1404 | 2.1404 | 2.1404 | 2.1404 | 2.1404 | - |
Jun 10, 2024 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
Jun 07, 2024 | 2.1055 | 2.1055 | 2.1055 | 2.1055 | 2.1055 | - |
Jun 06, 2024 | 2.1059 | 2.1059 | 2.1059 | 2.1059 | 2.1059 | - |
Jun 05, 2024 | 2.0836 | 2.0836 | 2.0836 | 2.0836 | 2.0836 | - |
Jun 04, 2024 | 2.0811 | 2.0811 | 2.0811 | 2.0811 | 2.0811 | - |
Jun 03, 2024 | 2.0949 | 2.0949 | 2.0949 | 2.0949 | 2.0949 | - |
May 31, 2024 | 2.1336 | 2.1336 | 2.1336 | 2.1336 | 2.1336 | - |
May 30, 2024 | 2.1298 | 2.1298 | 2.1298 | 2.1298 | 2.1298 | - |
May 29, 2024 | 2.1627 | 2.1627 | 2.1627 | 2.1627 | 2.1627 | - |
May 28, 2024 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | - |
May 24, 2024 | 2.1335 | 2.1335 | 2.1335 | 2.1335 | 2.1335 | - |
May 23, 2024 | 2.1178 | 2.1178 | 2.1178 | 2.1178 | 2.1178 | - |
May 22, 2024 | 2.1347 | 2.1347 | 2.1347 | 2.1347 | 2.1347 | - |
May 21, 2024 | 2.1608 | 2.1608 | 2.1608 | 2.1608 | 2.1608 | - |
May 20, 2024 | 2.1695 | 2.1695 | 2.1695 | 2.1695 | 2.1695 | - |
May 17, 2024 | 2.1693 | 2.1693 | 2.1693 | 2.1693 | 2.1693 | - |
May 16, 2024 | 2.1459 | 2.1459 | 2.1459 | 2.1459 | 2.1459 | - |
May 15, 2024 | 2.1355 | 2.1355 | 2.1355 | 2.1355 | 2.1355 | - |
May 14, 2024 | 2.1194 | 2.1194 | 2.1194 | 2.1194 | 2.1194 | - |
May 13, 2024 | 2.1327 | 2.1327 | 2.1327 | 2.1327 | 2.1327 | - |
May 10, 2024 | 2.1117 | 2.1117 | 2.1117 | 2.1117 | 2.1117 | - |
May 09, 2024 | 2.1298 | 2.1298 | 2.1298 | 2.1298 | 2.1298 | - |
May 08, 2024 | 2.1252 | 2.1252 | 2.1252 | 2.1252 | 2.1252 | - |
May 07, 2024 | 2.1243 | 2.1243 | 2.1243 | 2.1243 | 2.1243 | - |
May 06, 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | - |
May 03, 2024 | 2.1169 | 2.1169 | 2.1169 | 2.1169 | 2.1169 | - |
May 02, 2024 | 2.1235 | 2.1235 | 2.1235 | 2.1235 | 2.1235 | - |
May 01, 2024 | 2.1107 | 2.1107 | 2.1107 | 2.1107 | 2.1107 | - |
Apr 30, 2024 | 2.1753 | 2.1753 | 2.1753 | 2.1753 | 2.1753 | - |
Apr 29, 2024 | 2.1884 | 2.1884 | 2.1884 | 2.1884 | 2.1884 | - |
Apr 26, 2024 | 2.2098 | 2.2098 | 2.2098 | 2.2098 | 2.2098 | - |
Apr 25, 2024 | 2.2082 | 2.2082 | 2.2082 | 2.2082 | 2.2082 | - |
Apr 24, 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
Apr 23, 2024 | 2.1917 | 2.1917 | 2.1917 | 2.1917 | 2.1917 | - |
Apr 22, 2024 | 2.1757 | 2.1757 | 2.1757 | 2.1757 | 2.1757 | - |
Apr 19, 2024 | 2.1785 | 2.1785 | 2.1785 | 2.1785 | 2.1785 | - |
Apr 18, 2024 | 2.1796 | 2.1796 | 2.1796 | 2.1796 | 2.1796 | - |
Apr 17, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
Apr 16, 2024 | 2.2354 | 2.2354 | 2.2354 | 2.2354 | 2.2354 | - |
Apr 15, 2024 | 2.2262 | 2.2262 | 2.2262 | 2.2262 | 2.2262 | - |
Apr 12, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Apr 11, 2024 | 2.2141 | 2.2141 | 2.2141 | 2.2141 | 2.2141 | - |
Apr 10, 2024 | 2.2226 | 2.2226 | 2.2226 | 2.2226 | 2.2226 | - |
Apr 09, 2024 | 2.2202 | 2.2202 | 2.2202 | 2.2202 | 2.2202 | - |
Apr 08, 2024 | 2.2257 | 2.2257 | 2.2257 | 2.2257 | 2.2257 | - |
Apr 05, 2024 | 2.2379 | 2.2379 | 2.2379 | 2.2379 | 2.2379 | - |
Apr 04, 2024 | 2.2415 | 2.2415 | 2.2415 | 2.2415 | 2.2415 | - |
Apr 03, 2024 | 2.2231 | 2.2231 | 2.2231 | 2.2231 | 2.2231 | - |
Apr 02, 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
Apr 01, 2024 | 2.2032 | 2.2032 | 2.2032 | 2.2032 | 2.2032 | - |
Mar 28, 2024 | 2.2051 | 2.2051 | 2.2051 | 2.2051 | 2.2051 | - |
Mar 27, 2024 | 2.1833 | 2.1833 | 2.1833 | 2.1833 | 2.1833 | - |
Mar 26, 2024 | 2.1772 | 2.1772 | 2.1772 | 2.1772 | 2.1772 | - |
Mar 25, 2024 | 2.1878 | 2.1878 | 2.1878 | 2.1878 | 2.1878 | - |
Mar 22, 2024 | 2.1686 | 2.1686 | 2.1686 | 2.1686 | 2.1686 | - |
Mar 21, 2024 | 2.1856 | 2.1856 | 2.1856 | 2.1856 | 2.1856 | - |
Mar 20, 2024 | 2.1798 | 2.1798 | 2.1798 | 2.1798 | 2.1798 | - |
Mar 19, 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
Mar 18, 2024 | 2.1885 | 2.1885 | 2.1885 | 2.1885 | 2.1885 | - |
Mar 15, 2024 | 2.1755 | 2.1755 | 2.1755 | 2.1755 | 2.1755 | - |
Mar 14, 2024 | 2.1691 | 2.1691 | 2.1691 | 2.1691 | 2.1691 | - |
Mar 13, 2024 | 2.1562 | 2.1562 | 2.1562 | 2.1562 | 2.1562 | - |
Mar 12, 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
Mar 11, 2024 | 2.1198 | 2.1198 | 2.1198 | 2.1198 | 2.1198 | - |
Mar 08, 2024 | 2.0993 | 2.0993 | 2.0993 | 2.0993 | 2.0993 | - |
Mar 07, 2024 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | - |
Mar 06, 2024 | 2.1065 | 2.1065 | 2.1065 | 2.1065 | 2.1065 | - |
Mar 05, 2024 | 2.0941 | 2.0941 | 2.0941 | 2.0941 | 2.0941 | - |
Mar 04, 2024 | 2.1137 | 2.1137 | 2.1137 | 2.1137 | 2.1137 | - |
Mar 01, 2024 | 2.1194 | 2.1194 | 2.1194 | 2.1194 | 2.1194 | - |
Feb 29, 2024 | 2.1002 | 2.1002 | 2.1002 | 2.1002 | 2.1002 | - |
Feb 28, 2024 | 2.1012 | 2.1012 | 2.1009 | 2.1009 | 2.1009 | - |
Feb 27, 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | - |
Feb 26, 2024 | 2.1063 | 2.1063 | 2.1063 | 2.1063 | 2.1063 | - |
Feb 23, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Feb 22, 2024 | 2.1214 | 2.1214 | 2.1214 | 2.1214 | 2.1214 | - |
Feb 21, 2024 | 2.0989 | 2.0989 | 2.0989 | 2.0989 | 2.0989 | - |
Feb 20, 2024 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | - |
Feb 16, 2024 | 2.1151 | 2.1151 | 2.1151 | 2.1151 | 2.1151 | - |
Feb 15, 2024 | 2.1112 | 2.1112 | 2.1112 | 2.1112 | 2.1112 | - |
Feb 14, 2024 | 2.0835 | 2.0835 | 2.0835 | 2.0835 | 2.0835 | - |
Feb 13, 2024 | 2.1067 | 2.1067 | 2.1067 | 2.1067 | 2.1067 | - |
Feb 12, 2024 | 2.1058 | 2.1058 | 2.1058 | 2.1058 | 2.1058 | - |
Feb 09, 2024 | 2.1007 | 2.1007 | 2.1007 | 2.1007 | 2.1007 | - |
Feb 08, 2024 | 2.0919 | 2.0919 | 2.0919 | 2.0919 | 2.0919 | - |
Feb 07, 2024 | 2.0612 | 2.0612 | 2.0612 | 2.0612 | 2.0612 | - |
Feb 06, 2024 | 2.0532 | 2.0532 | 2.0532 | 2.0532 | 2.0532 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |