Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 2.0842 | 2.0981 | 2.0842 | 2.0981 | 2.0981 | 112 |
May 16, 2024 | 2.0749 | 2.0749 | 2.0749 | 2.0749 | 2.0749 | 112 |
May 15, 2024 | 2.0639 | 2.0639 | 2.0639 | 2.0639 | 2.0639 | - |
May 14, 2024 | 2.0354 | 2.0490 | 2.0350 | 2.0484 | 2.0484 | 46 |
May 13, 2024 | 2.0593 | 2.0593 | 2.0593 | 2.0593 | 2.0593 | 9 |
May 10, 2024 | 2.0384 | 2.0384 | 2.0384 | 2.0384 | 2.0384 | 1 |
May 09, 2024 | 2.0565 | 2.0565 | 2.0565 | 2.0565 | 2.0565 | 7 |
May 08, 2024 | 2.0515 | 2.0515 | 2.0515 | 2.0515 | 2.0515 | 6 |
May 07, 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 3 |
May 06, 2024 | 2.0627 | 2.0627 | 2.0627 | 2.0627 | 2.0627 | - |
May 03, 2024 | 2.0456 | 2.0456 | 2.0456 | 2.0456 | 2.0456 | 8 |
May 02, 2024 | 2.0551 | 2.0551 | 2.0551 | 2.0551 | 2.0551 | 3 |
May 01, 2024 | 2.0645 | 2.0645 | 2.0435 | 2.0435 | 2.0435 | 52 |
Apr 30, 2024 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
Apr 29, 2024 | 2.1261 | 2.1261 | 2.1261 | 2.1261 | 2.1261 | 12 |
Apr 26, 2024 | 2.1509 | 2.1509 | 2.1509 | 2.1509 | 2.1509 | 8 |
Apr 25, 2024 | 2.1466 | 2.1466 | 2.1466 | 2.1466 | 2.1466 | 8 |
Apr 24, 2024 | 2.1294 | 2.1294 | 2.1294 | 2.1294 | 2.1294 | 10 |
Apr 23, 2024 | 2.1242 | 2.1242 | 2.1242 | 2.1242 | 2.1242 | - |
Apr 22, 2024 | 2.1079 | 2.1079 | 2.1079 | 2.1079 | 2.1079 | 14 |
Apr 19, 2024 | 2.1075 | 2.1075 | 2.1075 | 2.1075 | 2.1075 | 25 |
Apr 18, 2024 | 2.1058 | 2.1058 | 2.1058 | 2.1058 | 2.1058 | 7 |
Apr 17, 2024 | 2.1101 | 2.1101 | 2.1101 | 2.1101 | 2.1101 | 8 |
Apr 16, 2024 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | 6 |
Apr 15, 2024 | 2.1522 | 2.1522 | 2.1522 | 2.1522 | 2.1522 | 16 |
Apr 12, 2024 | 2.1577 | 2.1577 | 2.1525 | 2.1554 | 2.1554 | 49 |
Apr 11, 2024 | 2.1260 | 2.1382 | 2.1240 | 2.1382 | 2.1382 | 81 |
Apr 10, 2024 | 2.1469 | 2.1469 | 2.1469 | 2.1469 | 2.1469 | 62 |
Apr 09, 2024 | 2.1453 | 2.1453 | 2.1453 | 2.1453 | 2.1453 | 15 |
Apr 08, 2024 | 2.1535 | 2.1535 | 2.1535 | 2.1535 | 2.1535 | 11 |
Apr 05, 2024 | 2.1672 | 2.1672 | 2.1672 | 2.1672 | 2.1672 | 4 |
Apr 04, 2024 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | 2 |
Apr 03, 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 32 |
Apr 02, 2024 | 2.1425 | 2.1425 | 2.1425 | 2.1425 | 2.1425 | - |
Apr 01, 2024 | 2.1233 | 2.1233 | 2.1233 | 2.1233 | 2.1233 | - |
Mar 28, 2024 | 2.1246 | 2.1246 | 2.1246 | 2.1246 | 2.1246 | - |
Mar 27, 2024 | 2.1009 | 2.1009 | 2.1009 | 2.1009 | 2.1009 | - |
Mar 26, 2024 | 2.0953 | 2.0953 | 2.0953 | 2.0953 | 2.0953 | 3 |
Mar 25, 2024 | 2.1053 | 2.1053 | 2.1053 | 2.1053 | 2.1053 | - |
Mar 22, 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
Mar 21, 2024 | 2.1000 | 2.1039 | 2.1000 | 2.1039 | 2.1039 | 7 |
Mar 20, 2024 | 2.0997 | 2.0997 | 2.0997 | 2.0997 | 2.0997 | 2 |
Mar 19, 2024 | 2.1187 | 2.1187 | 2.1187 | 2.1187 | 2.1187 | 12 |
Mar 18, 2024 | 2.1115 | 2.1115 | 2.1115 | 2.1115 | 2.1115 | 12 |
Mar 15, 2024 | 2.0918 | 2.0918 | 2.0918 | 2.0918 | 2.0918 | 6 |
Mar 14, 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 12 |
Mar 13, 2024 | 2.0701 | 2.0701 | 2.0701 | 2.0701 | 2.0701 | 20 |
Mar 12, 2024 | 2.0282 | 2.0282 | 2.0282 | 2.0282 | 2.0282 | - |
Mar 11, 2024 | 2.0293 | 2.0293 | 2.0293 | 2.0293 | 2.0293 | - |
Mar 08, 2024 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | - |
Mar 07, 2024 | 2.0285 | 2.0285 | 2.0285 | 2.0285 | 2.0285 | 4 |
Mar 06, 2024 | 2.0184 | 2.0184 | 2.0184 | 2.0184 | 2.0184 | 4 |
Mar 05, 2024 | 2.0031 | 2.0031 | 2.0031 | 2.0031 | 2.0031 | - |
Mar 04, 2024 | 2.0247 | 2.0247 | 2.0247 | 2.0247 | 2.0247 | 1 |
Mar 01, 2024 | 2.0309 | 2.0309 | 2.0309 | 2.0309 | 2.0309 | - |
Feb 29, 2024 | 2.0093 | 2.0093 | 2.0093 | 2.0093 | 2.0093 | - |
Feb 28, 2024 | 2.0103 | 2.0103 | 2.0100 | 2.0100 | 2.0100 | - |
Feb 27, 2024 | 2.0337 | 2.0337 | 2.0337 | 2.0337 | 2.0337 | 5 |
Feb 26, 2024 | 2.0167 | 2.0167 | 2.0167 | 2.0167 | 2.0167 | - |
Feb 23, 2024 | 1.9916 | 1.9916 | 1.9916 | 1.9916 | 1.9916 | - |
Feb 22, 2024 | 2.0366 | 2.0366 | 2.0366 | 2.0366 | 2.0366 | 10 |
Feb 21, 2024 | 2.0086 | 2.0086 | 2.0086 | 2.0086 | 2.0086 | 13 |
Feb 20, 2024 | 1.9917 | 1.9917 | 1.9917 | 1.9917 | 1.9917 | - |
Feb 16, 2024 | 2.0275 | 2.0275 | 2.0275 | 2.0275 | 2.0275 | - |
Feb 15, 2024 | 2.0239 | 2.0239 | 2.0239 | 2.0239 | 2.0239 | 19 |
Feb 14, 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
Feb 13, 2024 | 2.0264 | 2.0264 | 2.0264 | 2.0264 | 2.0264 | - |
Feb 12, 2024 | 2.0255 | 2.0255 | 2.0255 | 2.0255 | 2.0255 | 17 |
Feb 09, 2024 | 2.0159 | 2.0159 | 2.0159 | 2.0159 | 2.0159 | - |
Feb 08, 2024 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | 37 |
Feb 07, 2024 | 1.9673 | 1.9673 | 1.9673 | 1.9673 | 1.9673 | 10 |
Feb 06, 2024 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | - |
Feb 05, 2024 | 1.9516 | 1.9516 | 1.9516 | 1.9516 | 1.9516 | - |
Feb 02, 2024 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | - |
Feb 01, 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1 |
Jan 31, 2024 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | 4 |
Jan 30, 2024 | 2.0401 | 2.0401 | 2.0401 | 2.0401 | 2.0401 | 4 |
Jan 29, 2024 | 2.0268 | 2.0268 | 2.0268 | 2.0268 | 2.0268 | - |
Jan 26, 2024 | 2.0536 | 2.0536 | 2.0536 | 2.0536 | 2.0536 | - |
Jan 25, 2024 | 2.0382 | 2.0382 | 2.0382 | 2.0382 | 2.0382 | - |
Jan 24, 2024 | 2.0035 | 2.0035 | 2.0035 | 2.0035 | 2.0035 | - |
Jan 23, 2024 | 2.0023 | 2.0023 | 2.0023 | 2.0023 | 2.0023 | - |
Jan 22, 2024 | 2.0161 | 2.0161 | 2.0161 | 2.0161 | 2.0161 | - |
Jan 19, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
Jan 18, 2024 | 1.9903 | 1.9903 | 1.9903 | 1.9903 | 1.9903 | - |
Jan 17, 2024 | 1.9711 | 1.9711 | 1.9711 | 1.9711 | 1.9711 | - |
Jan 16, 2024 | 1.9687 | 1.9687 | 1.9687 | 1.9687 | 1.9687 | - |
Jan 12, 2024 | 1.9726 | 1.9726 | 1.9726 | 1.9726 | 1.9726 | - |
Jan 11, 2024 | 1.9568 | 1.9568 | 1.9568 | 1.9568 | 1.9568 | - |
Jan 10, 2024 | 1.9368 | 1.9368 | 1.9368 | 1.9368 | 1.9368 | - |
Jan 09, 2024 | 1.9499 | 1.9499 | 1.9499 | 1.9499 | 1.9499 | - |
Jan 08, 2024 | 1.9276 | 1.9276 | 1.9276 | 1.9276 | 1.9276 | - |
Jan 05, 2024 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | - |
Jan 04, 2024 | 1.9633 | 1.9633 | 1.9633 | 1.9633 | 1.9633 | - |
Jan 03, 2024 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | - |
Jan 02, 2024 | 1.9348 | 1.9348 | 1.9348 | 1.9348 | 1.9348 | - |
Dec 29, 2023 | 1.9465 | 1.9465 | 1.9465 | 1.9465 | 1.9465 | - |
Dec 28, 2023 | 1.9475 | 1.9475 | 1.9475 | 1.9475 | 1.9475 | 5 |
Dec 27, 2023 | 1.9924 | 1.9924 | 1.9924 | 1.9924 | 1.9924 | - |
Dec 26, 2023 | 2.0148 | 2.0148 | 2.0148 | 2.0148 | 2.0148 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |