Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 2.2363 | 2.2363 | 2.2363 | 2.2363 | 2.2363 | - |
Jun 12, 2024 | 2.2357 | 2.2357 | 2.2357 | 2.2357 | 2.2357 | - |
Jun 11, 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
Jun 10, 2024 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | - |
Jun 07, 2024 | 2.2323 | 2.2323 | 2.2323 | 2.2323 | 2.2323 | - |
Jun 06, 2024 | 2.2316 | 2.2316 | 2.2316 | 2.2316 | 2.2316 | - |
Jun 05, 2024 | 2.2309 | 2.2309 | 2.2309 | 2.2309 | 2.2309 | - |
Jun 04, 2024 | 2.2302 | 2.2302 | 2.2302 | 2.2302 | 2.2302 | - |
Jun 03, 2024 | 2.2295 | 2.2295 | 2.2295 | 2.2295 | 2.2295 | - |
May 31, 2024 | 2.2275 | 2.2275 | 2.2275 | 2.2275 | 2.2275 | - |
May 30, 2024 | 2.2268 | 2.2268 | 2.2268 | 2.2268 | 2.2268 | - |
May 29, 2024 | 2.2261 | 2.2261 | 2.2261 | 2.2261 | 2.2261 | - |
May 28, 2024 | 2.2255 | 2.2255 | 2.2255 | 2.2255 | 2.2255 | - |
May 27, 2024 | 2.2248 | 2.2248 | 2.2248 | 2.2248 | 2.2248 | - |
May 24, 2024 | 2.2228 | 2.2228 | 2.2228 | 2.2228 | 2.2228 | - |
May 23, 2024 | 2.2221 | 2.2221 | 2.2221 | 2.2221 | 2.2221 | - |
May 22, 2024 | 2.2214 | 2.2214 | 2.2214 | 2.2214 | 2.2214 | - |
May 21, 2024 | 2.2207 | 2.2207 | 2.2207 | 2.2207 | 2.2207 | - |
May 20, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
May 17, 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
May 16, 2024 | 2.2173 | 2.2173 | 2.2173 | 2.2173 | 2.2173 | - |
May 15, 2024 | 2.2166 | 2.2166 | 2.2166 | 2.2166 | 2.2166 | - |
May 14, 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
May 13, 2024 | 2.2154 | 2.2154 | 2.2154 | 2.2154 | 2.2154 | - |
May 10, 2024 | 2.2132 | 2.2132 | 2.2132 | 2.2132 | 2.2132 | - |
May 09, 2024 | 2.2126 | 2.2126 | 2.2126 | 2.2126 | 2.2126 | - |
May 08, 2024 | 2.2119 | 2.2119 | 2.2119 | 2.2119 | 2.2119 | - |
May 07, 2024 | 2.2112 | 2.2112 | 2.2112 | 2.2112 | 2.2112 | - |
May 06, 2024 | 2.2105 | 2.2105 | 2.2105 | 2.2105 | 2.2105 | - |
May 03, 2024 | 2.2084 | 2.2084 | 2.2084 | 2.2084 | 2.2084 | - |
May 02, 2024 | 2.2077 | 2.2077 | 2.2077 | 2.2077 | 2.2077 | - |
Apr 30, 2024 | 2.2062 | 2.2062 | 2.2062 | 2.2062 | 2.2062 | - |
Apr 29, 2024 | 2.2056 | 2.2056 | 2.2056 | 2.2056 | 2.2056 | - |
Apr 26, 2024 | 2.2036 | 2.2036 | 2.2036 | 2.2036 | 2.2036 | - |
Apr 25, 2024 | 2.2029 | 2.2029 | 2.2029 | 2.2029 | 2.2029 | - |
Apr 24, 2024 | 2.2025 | 2.2025 | 2.2025 | 2.2025 | 2.2025 | - |
Apr 23, 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
Apr 22, 2024 | 2.2013 | 2.2013 | 2.2013 | 2.2013 | 2.2013 | - |
Apr 19, 2024 | 2.1993 | 2.1993 | 2.1993 | 2.1993 | 2.1993 | - |
Apr 18, 2024 | 2.1987 | 2.1987 | 2.1987 | 2.1987 | 2.1987 | - |
Apr 17, 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
Apr 16, 2024 | 2.1974 | 2.1974 | 2.1974 | 2.1974 | 2.1974 | - |
Apr 15, 2024 | 2.1967 | 2.1967 | 2.1967 | 2.1967 | 2.1967 | - |
Apr 12, 2024 | 2.1946 | 2.1946 | 2.1946 | 2.1946 | 2.1946 | - |
Apr 11, 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
Apr 10, 2024 | 2.1934 | 2.1934 | 2.1934 | 2.1934 | 2.1934 | - |
Apr 09, 2024 | 2.1927 | 2.1927 | 2.1927 | 2.1927 | 2.1927 | - |
Apr 08, 2024 | 2.1921 | 2.1921 | 2.1921 | 2.1921 | 2.1921 | - |
Apr 05, 2024 | 2.1899 | 2.1899 | 2.1899 | 2.1899 | 2.1899 | - |
Apr 04, 2024 | 2.1893 | 2.1893 | 2.1893 | 2.1893 | 2.1893 | - |
Apr 03, 2024 | 2.1886 | 2.1886 | 2.1886 | 2.1886 | 2.1886 | - |
Apr 02, 2024 | 2.1877 | 2.1877 | 2.1877 | 2.1877 | 2.1877 | - |
Apr 01, 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | - |
Mar 27, 2024 | 2.1838 | 2.1838 | 2.1838 | 2.1838 | 2.1838 | - |
Mar 26, 2024 | 2.1832 | 2.1832 | 2.1832 | 2.1832 | 2.1832 | - |
Mar 25, 2024 | 2.1828 | 2.1828 | 2.1828 | 2.1828 | 2.1828 | - |
Mar 22, 2024 | 2.1811 | 2.1811 | 2.1811 | 2.1811 | 2.1811 | - |
Mar 21, 2024 | 2.1801 | 2.1801 | 2.1801 | 2.1801 | 2.1801 | - |
Mar 20, 2024 | 2.1793 | 2.1793 | 2.1793 | 2.1793 | 2.1793 | - |
Mar 19, 2024 | 2.1783 | 2.1783 | 2.1783 | 2.1783 | 2.1783 | - |
Mar 15, 2024 | 2.1759 | 2.1759 | 2.1759 | 2.1759 | 2.1759 | - |
Mar 14, 2024 | 2.1753 | 2.1753 | 2.1753 | 2.1753 | 2.1753 | - |
Mar 13, 2024 | 2.1746 | 2.1746 | 2.1746 | 2.1746 | 2.1746 | - |
Mar 12, 2024 | 2.1739 | 2.1739 | 2.1739 | 2.1739 | 2.1739 | - |
Mar 11, 2024 | 2.1734 | 2.1734 | 2.1734 | 2.1734 | 2.1734 | - |
Mar 08, 2024 | 2.1714 | 2.1714 | 2.1714 | 2.1714 | 2.1714 | - |
Mar 07, 2024 | 2.1706 | 2.1706 | 2.1706 | 2.1706 | 2.1706 | - |
Mar 06, 2024 | 2.1695 | 2.1695 | 2.1695 | 2.1695 | 2.1695 | - |
Mar 05, 2024 | 2.1688 | 2.1688 | 2.1688 | 2.1688 | 2.1688 | - |
Mar 04, 2024 | 2.1681 | 2.1681 | 2.1681 | 2.1681 | 2.1681 | - |
Mar 01, 2024 | 2.1662 | 2.1662 | 2.1662 | 2.1662 | 2.1662 | - |
Feb 29, 2024 | 2.1655 | 2.1655 | 2.1655 | 2.1655 | 2.1655 | - |
Feb 28, 2024 | 2.1646 | 2.1646 | 2.1646 | 2.1646 | 2.1646 | - |
Feb 27, 2024 | 2.1639 | 2.1639 | 2.1639 | 2.1639 | 2.1639 | - |
Feb 26, 2024 | 2.1632 | 2.1632 | 2.1632 | 2.1632 | 2.1632 | - |
Feb 23, 2024 | 2.1612 | 2.1612 | 2.1612 | 2.1612 | 2.1612 | - |
Feb 22, 2024 | 2.1605 | 2.1605 | 2.1605 | 2.1605 | 2.1605 | - |
Feb 21, 2024 | 2.1597 | 2.1597 | 2.1597 | 2.1597 | 2.1597 | - |
Feb 20, 2024 | 2.1589 | 2.1589 | 2.1589 | 2.1589 | 2.1589 | - |
Feb 19, 2024 | 2.1583 | 2.1583 | 2.1583 | 2.1583 | 2.1583 | - |
Feb 16, 2024 | 2.1564 | 2.1564 | 2.1564 | 2.1564 | 2.1564 | - |
Feb 15, 2024 | 2.1558 | 2.1558 | 2.1558 | 2.1558 | 2.1558 | - |
Feb 14, 2024 | 2.1552 | 2.1552 | 2.1552 | 2.1552 | 2.1552 | - |
Feb 13, 2024 | 2.1551 | 2.1551 | 2.1551 | 2.1551 | 2.1551 | - |
Feb 12, 2024 | 2.1546 | 2.1546 | 2.1546 | 2.1546 | 2.1546 | - |
Feb 09, 2024 | 2.1525 | 2.1525 | 2.1525 | 2.1525 | 2.1525 | - |
Feb 08, 2024 | 2.1518 | 2.1518 | 2.1518 | 2.1518 | 2.1518 | - |
Feb 07, 2024 | 2.1512 | 2.1512 | 2.1512 | 2.1512 | 2.1512 | - |
Feb 06, 2024 | 2.1503 | 2.1503 | 2.1503 | 2.1503 | 2.1503 | - |
Feb 02, 2024 | 2.1479 | 2.1479 | 2.1479 | 2.1479 | 2.1479 | - |
Feb 01, 2024 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | - |
Jan 31, 2024 | 2.1464 | 2.1464 | 2.1464 | 2.1464 | 2.1464 | - |
Jan 30, 2024 | 2.1457 | 2.1457 | 2.1457 | 2.1457 | 2.1457 | - |
Jan 29, 2024 | 2.1452 | 2.1452 | 2.1452 | 2.1452 | 2.1452 | - |
Jan 26, 2024 | 2.1432 | 2.1432 | 2.1432 | 2.1432 | 2.1432 | - |
Jan 25, 2024 | 2.1426 | 2.1426 | 2.1426 | 2.1426 | 2.1426 | - |
Jan 24, 2024 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | - |
Jan 23, 2024 | 2.1415 | 2.1415 | 2.1415 | 2.1415 | 2.1415 | - |
Jan 22, 2024 | 2.1406 | 2.1406 | 2.1406 | 2.1406 | 2.1406 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |