Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | 2.4921 | 2.4921 | 2.4921 | 2.4921 | 2.4921 | - |
Jun 27, 2024 | 2.4812 | 2.4812 | 2.4812 | 2.4812 | 2.4812 | - |
Jun 26, 2024 | 2.4549 | 2.4549 | 2.4549 | 2.4549 | 2.4549 | - |
Jun 25, 2024 | 2.4316 | 2.4316 | 2.4316 | 2.4316 | 2.4316 | - |
Jun 24, 2024 | 2.4465 | 2.4465 | 2.4465 | 2.4465 | 2.4465 | - |
Jun 21, 2024 | 2.4875 | 2.4875 | 2.4875 | 2.4875 | 2.4875 | - |
Jun 20, 2024 | 2.5010 | 2.5010 | 2.5010 | 2.5010 | 2.5010 | - |
Jun 19, 2024 | 2.4951 | 2.4951 | 2.4951 | 2.4951 | 2.4951 | - |
Jun 18, 2024 | 2.5054 | 2.5054 | 2.5054 | 2.5054 | 2.5054 | - |
Jun 17, 2024 | 2.4805 | 2.4805 | 2.4805 | 2.4805 | 2.4805 | - |
Jun 14, 2024 | 2.4895 | 2.4895 | 2.4895 | 2.4895 | 2.4895 | - |
Jun 13, 2024 | 2.5392 | 2.5392 | 2.5392 | 2.5392 | 2.5392 | - |
Jun 12, 2024 | 2.4803 | 2.4803 | 2.4803 | 2.4803 | 2.4803 | - |
Jun 11, 2024 | 2.4608 | 2.4608 | 2.4608 | 2.4608 | 2.4608 | - |
Jun 10, 2024 | 2.4645 | 2.4645 | 2.4645 | 2.4645 | 2.4645 | - |
Jun 07, 2024 | 2.4133 | 2.4133 | 2.4133 | 2.4133 | 2.4133 | - |
Jun 06, 2024 | 2.3869 | 2.3869 | 2.3869 | 2.3869 | 2.3869 | - |
Jun 05, 2024 | 2.3869 | 2.3869 | 2.3869 | 2.3869 | 2.3869 | - |
Jun 04, 2024 | 2.3691 | 2.3691 | 2.3691 | 2.3691 | 2.3691 | - |
Jun 03, 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | - |
May 31, 2024 | 2.2557 | 2.2557 | 2.2557 | 2.2557 | 2.2557 | - |
May 30, 2024 | 2.2496 | 2.2496 | 2.2496 | 2.2496 | 2.2496 | - |
May 29, 2024 | 2.2546 | 2.2546 | 2.2546 | 2.2546 | 2.2546 | - |
May 28, 2024 | 2.2382 | 2.2382 | 2.2382 | 2.2382 | 2.2382 | - |
May 27, 2024 | 2.2427 | 2.2427 | 2.2427 | 2.2427 | 2.2427 | - |
May 24, 2024 | 2.2339 | 2.2339 | 2.2339 | 2.2339 | 2.2339 | - |
May 23, 2024 | 2.2437 | 2.2437 | 2.2437 | 2.2437 | 2.2437 | - |
May 22, 2024 | 2.2484 | 2.2484 | 2.2484 | 2.2484 | 2.2484 | - |
May 21, 2024 | 2.2386 | 2.2386 | 2.2386 | 2.2386 | 2.2386 | - |
May 20, 2024 | 2.2448 | 2.2448 | 2.2448 | 2.2448 | 2.2448 | - |
May 17, 2024 | 2.2495 | 2.2495 | 2.2495 | 2.2495 | 2.2495 | - |
May 16, 2024 | 2.2552 | 2.2552 | 2.2552 | 2.2552 | 2.2552 | - |
May 15, 2024 | 2.2514 | 2.2514 | 2.2514 | 2.2514 | 2.2514 | - |
May 14, 2024 | 2.2348 | 2.2348 | 2.2348 | 2.2348 | 2.2348 | - |
May 13, 2024 | 2.2303 | 2.2303 | 2.2303 | 2.2303 | 2.2303 | - |
May 10, 2024 | 2.2281 | 2.2281 | 2.2281 | 2.2281 | 2.2281 | - |
May 09, 2024 | 2.2286 | 2.2286 | 2.2286 | 2.2286 | 2.2286 | - |
May 08, 2024 | 2.2318 | 2.2318 | 2.2318 | 2.2318 | 2.2318 | - |
May 07, 2024 | 2.2252 | 2.2252 | 2.2252 | 2.2252 | 2.2252 | - |
May 06, 2024 | 2.2178 | 2.2178 | 2.2178 | 2.2178 | 2.2178 | - |
May 03, 2024 | 2.1998 | 2.1998 | 2.1998 | 2.1998 | 2.1998 | - |
May 02, 2024 | 2.1958 | 2.1958 | 2.1958 | 2.1958 | 2.1958 | - |
Apr 30, 2024 | 2.2139 | 2.2139 | 2.2139 | 2.2139 | 2.2139 | - |
Apr 29, 2024 | 2.2202 | 2.2202 | 2.2202 | 2.2202 | 2.2202 | - |
Apr 26, 2024 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | - |
Apr 25, 2024 | 2.2004 | 2.2004 | 2.2004 | 2.2004 | 2.2004 | - |
Apr 24, 2024 | 2.1874 | 2.1874 | 2.1874 | 2.1874 | 2.1874 | - |
Apr 23, 2024 | 2.1859 | 2.1859 | 2.1859 | 2.1859 | 2.1859 | - |
Apr 22, 2024 | 2.1638 | 2.1638 | 2.1638 | 2.1638 | 2.1638 | - |
Apr 19, 2024 | 2.1641 | 2.1641 | 2.1641 | 2.1641 | 2.1641 | - |
Apr 18, 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
Apr 17, 2024 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | - |
Apr 16, 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
Apr 15, 2024 | 2.1539 | 2.1539 | 2.1539 | 2.1539 | 2.1539 | - |
Apr 12, 2024 | 2.1598 | 2.1598 | 2.1598 | 2.1598 | 2.1598 | - |
Apr 11, 2024 | 2.1507 | 2.1507 | 2.1507 | 2.1507 | 2.1507 | - |
Apr 10, 2024 | 2.1727 | 2.1727 | 2.1727 | 2.1727 | 2.1727 | - |
Apr 09, 2024 | 2.1596 | 2.1596 | 2.1596 | 2.1596 | 2.1596 | - |
Apr 08, 2024 | 2.1707 | 2.1707 | 2.1707 | 2.1707 | 2.1707 | - |
Apr 05, 2024 | 2.1763 | 2.1763 | 2.1763 | 2.1763 | 2.1763 | - |
Apr 04, 2024 | 2.1877 | 2.1877 | 2.1877 | 2.1877 | 2.1877 | - |
Apr 03, 2024 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
Apr 02, 2024 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | - |
Apr 01, 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
Mar 27, 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
Mar 26, 2024 | 2.2024 | 2.2024 | 2.2024 | 2.2024 | 2.2024 | - |
Mar 25, 2024 | 2.2177 | 2.2177 | 2.2177 | 2.2177 | 2.2177 | - |
Mar 22, 2024 | 2.2218 | 2.2218 | 2.2218 | 2.2218 | 2.2218 | - |
Mar 21, 2024 | 2.2063 | 2.2063 | 2.2063 | 2.2063 | 2.2063 | - |
Mar 20, 2024 | 2.2053 | 2.2053 | 2.2053 | 2.2053 | 2.2053 | - |
Mar 19, 2024 | 2.1776 | 2.1776 | 2.1776 | 2.1776 | 2.1776 | - |
Mar 15, 2024 | 2.1855 | 2.1855 | 2.1855 | 2.1855 | 2.1855 | - |
Mar 14, 2024 | 2.1946 | 2.1946 | 2.1946 | 2.1946 | 2.1946 | - |
Mar 13, 2024 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | - |
Mar 12, 2024 | 2.1948 | 2.1948 | 2.1948 | 2.1948 | 2.1948 | - |
Mar 11, 2024 | 2.1994 | 2.1994 | 2.1994 | 2.1994 | 2.1994 | - |
Mar 08, 2024 | 2.2156 | 2.2156 | 2.2156 | 2.2156 | 2.2156 | - |
Mar 07, 2024 | 2.1974 | 2.1974 | 2.1974 | 2.1974 | 2.1974 | - |
Mar 06, 2024 | 2.1872 | 2.1872 | 2.1872 | 2.1872 | 2.1872 | - |
Mar 05, 2024 | 2.2054 | 2.2054 | 2.2054 | 2.2054 | 2.2054 | - |
Mar 04, 2024 | 2.2174 | 2.2174 | 2.2174 | 2.2174 | 2.2174 | - |
Mar 01, 2024 | 2.2018 | 2.2018 | 2.2018 | 2.2018 | 2.2018 | - |
Feb 29, 2024 | 2.2014 | 2.2014 | 2.2014 | 2.2014 | 2.2014 | - |
Feb 28, 2024 | 2.2031 | 2.2031 | 2.2031 | 2.2031 | 2.2031 | - |
Feb 27, 2024 | 2.2012 | 2.2012 | 2.2012 | 2.2012 | 2.2012 | - |
Feb 26, 2024 | 2.2106 | 2.2106 | 2.2106 | 2.2106 | 2.2106 | - |
Feb 23, 2024 | 2.2075 | 2.2075 | 2.2075 | 2.2075 | 2.2075 | - |
Feb 22, 2024 | 2.1687 | 2.1687 | 2.1687 | 2.1687 | 2.1687 | - |
Feb 21, 2024 | 2.1728 | 2.1728 | 2.1728 | 2.1728 | 2.1728 | - |
Feb 20, 2024 | 2.1742 | 2.1742 | 2.1742 | 2.1742 | 2.1742 | - |
Feb 19, 2024 | 2.1742 | 2.1742 | 2.1742 | 2.1742 | 2.1742 | - |
Feb 16, 2024 | 2.1778 | 2.1778 | 2.1778 | 2.1778 | 2.1778 | - |
Feb 15, 2024 | 2.1666 | 2.1666 | 2.1666 | 2.1666 | 2.1666 | - |
Feb 14, 2024 | 2.1588 | 2.1588 | 2.1588 | 2.1588 | 2.1588 | - |
Feb 13, 2024 | 2.1768 | 2.1768 | 2.1768 | 2.1768 | 2.1768 | - |
Feb 12, 2024 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
Feb 09, 2024 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | - |
Feb 08, 2024 | 2.1589 | 2.1589 | 2.1589 | 2.1589 | 2.1589 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |