Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | - |
Jun 12, 2024 | 2.2702 | 2.2702 | 2.2702 | 2.2702 | 2.2702 | - |
Jun 11, 2024 | 2.2526 | 2.2526 | 2.2526 | 2.2526 | 2.2526 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 2.2094 | 2.2094 | 2.2094 | 2.2094 | 2.2094 | - |
Jun 06, 2024 | 2.1853 | 2.1853 | 2.1853 | 2.1853 | 2.1853 | - |
Jun 05, 2024 | 2.1853 | 2.1853 | 2.1853 | 2.1853 | 2.1853 | - |
Jun 04, 2024 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | - |
Jun 03, 2024 | 2.0756 | 2.0756 | 2.0756 | 2.0756 | 2.0756 | - |
May 31, 2024 | 2.0655 | 2.0655 | 2.0655 | 2.0655 | 2.0655 | - |
May 30, 2024 | 2.0599 | 2.0599 | 2.0599 | 2.0599 | 2.0599 | - |
May 29, 2024 | 2.0645 | 2.0645 | 2.0645 | 2.0645 | 2.0645 | - |
May 28, 2024 | 2.0496 | 2.0496 | 2.0496 | 2.0496 | 2.0496 | - |
May 27, 2024 | 2.0538 | 2.0538 | 2.0538 | 2.0538 | 2.0538 | - |
May 24, 2024 | 2.0458 | 2.0458 | 2.0458 | 2.0458 | 2.0458 | - |
May 23, 2024 | 2.0548 | 2.0548 | 2.0548 | 2.0548 | 2.0548 | - |
May 22, 2024 | 2.0593 | 2.0593 | 2.0593 | 2.0593 | 2.0593 | - |
May 21, 2024 | 2.0503 | 2.0503 | 2.0503 | 2.0503 | 2.0503 | - |
May 20, 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
May 17, 2024 | 2.0605 | 2.0605 | 2.0605 | 2.0605 | 2.0605 | - |
May 16, 2024 | 2.0658 | 2.0658 | 2.0658 | 2.0658 | 2.0658 | - |
May 15, 2024 | 2.0623 | 2.0623 | 2.0623 | 2.0623 | 2.0623 | - |
May 14, 2024 | 2.0471 | 2.0471 | 2.0471 | 2.0471 | 2.0471 | - |
May 13, 2024 | 2.0431 | 2.0431 | 2.0431 | 2.0431 | 2.0431 | - |
May 10, 2024 | 2.0412 | 2.0412 | 2.0412 | 2.0412 | 2.0412 | - |
May 09, 2024 | 2.0417 | 2.0417 | 2.0417 | 2.0417 | 2.0417 | - |
May 08, 2024 | 2.0447 | 2.0447 | 2.0447 | 2.0447 | 2.0447 | - |
May 07, 2024 | 2.0387 | 2.0387 | 2.0387 | 2.0387 | 2.0387 | - |
May 06, 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
May 03, 2024 | 2.0156 | 2.0156 | 2.0156 | 2.0156 | 2.0156 | - |
May 02, 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
Apr 30, 2024 | 2.0287 | 2.0287 | 2.0287 | 2.0287 | 2.0287 | - |
Apr 29, 2024 | 2.0345 | 2.0345 | 2.0345 | 2.0345 | 2.0345 | - |
Apr 26, 2024 | 2.0255 | 2.0255 | 2.0255 | 2.0255 | 2.0255 | - |
Apr 25, 2024 | 2.0166 | 2.0166 | 2.0166 | 2.0166 | 2.0166 | - |
Apr 24, 2024 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | - |
Apr 23, 2024 | 2.0033 | 2.0033 | 2.0033 | 2.0033 | 2.0033 | - |
Apr 22, 2024 | 1.9831 | 1.9831 | 1.9831 | 1.9831 | 1.9831 | - |
Apr 19, 2024 | 1.9836 | 1.9836 | 1.9836 | 1.9836 | 1.9836 | - |
Apr 18, 2024 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | - |
Apr 17, 2024 | 1.9903 | 1.9903 | 1.9903 | 1.9903 | 1.9903 | - |
Apr 16, 2024 | 1.9653 | 1.9653 | 1.9653 | 1.9653 | 1.9653 | - |
Apr 15, 2024 | 1.9744 | 1.9744 | 1.9744 | 1.9744 | 1.9744 | - |
Apr 12, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Apr 11, 2024 | 1.9717 | 1.9717 | 1.9717 | 1.9717 | 1.9717 | - |
Apr 10, 2024 | 1.9919 | 1.9919 | 1.9919 | 1.9919 | 1.9919 | - |
Apr 09, 2024 | 1.9799 | 1.9799 | 1.9799 | 1.9799 | 1.9799 | - |
Apr 08, 2024 | 1.9901 | 1.9901 | 1.9901 | 1.9901 | 1.9901 | - |
Apr 05, 2024 | 1.9954 | 1.9954 | 1.9954 | 1.9954 | 1.9954 | - |
Apr 04, 2024 | 2.0059 | 2.0059 | 2.0059 | 2.0059 | 2.0059 | - |
Apr 03, 2024 | 2.0026 | 2.0026 | 2.0026 | 2.0026 | 2.0026 | - |
Apr 02, 2024 | 2.0238 | 2.0238 | 2.0238 | 2.0238 | 2.0238 | - |
Apr 01, 2024 | 2.0192 | 2.0192 | 2.0192 | 2.0192 | 2.0192 | - |
Mar 27, 2024 | 2.0158 | 2.0158 | 2.0158 | 2.0158 | 2.0158 | - |
Mar 26, 2024 | 2.0199 | 2.0199 | 2.0199 | 2.0199 | 2.0199 | - |
Mar 25, 2024 | 2.0339 | 2.0339 | 2.0339 | 2.0339 | 2.0339 | - |
Mar 22, 2024 | 2.0379 | 2.0379 | 2.0379 | 2.0379 | 2.0379 | - |
Mar 21, 2024 | 2.0237 | 2.0237 | 2.0237 | 2.0237 | 2.0237 | - |
Mar 20, 2024 | 2.0229 | 2.0229 | 2.0229 | 2.0229 | 2.0229 | - |
Mar 19, 2024 | 1.9976 | 1.9976 | 1.9976 | 1.9976 | 1.9976 | - |
Mar 15, 2024 | 2.0055 | 2.0055 | 2.0055 | 2.0055 | 2.0055 | - |
Mar 14, 2024 | 2.0138 | 2.0138 | 2.0138 | 2.0138 | 2.0138 | - |
Mar 13, 2024 | 2.0312 | 2.0312 | 2.0312 | 2.0312 | 2.0312 | - |
Mar 12, 2024 | 2.0141 | 2.0141 | 2.0141 | 2.0141 | 2.0141 | - |
Mar 11, 2024 | 2.0183 | 2.0183 | 2.0183 | 2.0183 | 2.0183 | - |
Mar 08, 2024 | 2.0334 | 2.0334 | 2.0334 | 2.0334 | 2.0334 | - |
Mar 07, 2024 | 2.0167 | 2.0167 | 2.0167 | 2.0167 | 2.0167 | - |
Mar 06, 2024 | 2.0074 | 2.0074 | 2.0074 | 2.0074 | 2.0074 | - |
Mar 05, 2024 | 2.0242 | 2.0242 | 2.0242 | 2.0242 | 2.0242 | - |
Mar 04, 2024 | 2.0353 | 2.0353 | 2.0353 | 2.0353 | 2.0353 | - |
Mar 01, 2024 | 2.0211 | 2.0211 | 2.0211 | 2.0211 | 2.0211 | - |
Feb 29, 2024 | 2.0207 | 2.0207 | 2.0207 | 2.0207 | 2.0207 | - |
Feb 28, 2024 | 2.0224 | 2.0224 | 2.0224 | 2.0224 | 2.0224 | - |
Feb 27, 2024 | 2.0206 | 2.0206 | 2.0206 | 2.0206 | 2.0206 | - |
Feb 26, 2024 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | - |
Feb 23, 2024 | 2.0266 | 2.0266 | 2.0266 | 2.0266 | 2.0266 | - |
Feb 22, 2024 | 1.9911 | 1.9911 | 1.9911 | 1.9911 | 1.9911 | - |
Feb 21, 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
Feb 20, 2024 | 1.9962 | 1.9962 | 1.9962 | 1.9962 | 1.9962 | - |
Feb 19, 2024 | 1.9963 | 1.9963 | 1.9963 | 1.9963 | 1.9963 | - |
Feb 16, 2024 | 1.9997 | 1.9997 | 1.9997 | 1.9997 | 1.9997 | - |
Feb 15, 2024 | 1.9894 | 1.9894 | 1.9894 | 1.9894 | 1.9894 | - |
Feb 14, 2024 | 1.9824 | 1.9824 | 1.9824 | 1.9824 | 1.9824 | - |
Feb 13, 2024 | 1.9989 | 1.9989 | 1.9989 | 1.9989 | 1.9989 | - |
Feb 12, 2024 | 1.9936 | 1.9936 | 1.9936 | 1.9936 | 1.9936 | - |
Feb 09, 2024 | 1.9932 | 1.9932 | 1.9932 | 1.9932 | 1.9932 | - |
Feb 08, 2024 | 1.9828 | 1.9828 | 1.9828 | 1.9828 | 1.9828 | - |
Feb 07, 2024 | 1.9719 | 1.9719 | 1.9719 | 1.9719 | 1.9719 | - |
Feb 06, 2024 | 1.9799 | 1.9799 | 1.9799 | 1.9799 | 1.9799 | - |
Feb 02, 2024 | 1.9686 | 1.9686 | 1.9686 | 1.9686 | 1.9686 | - |
Feb 01, 2024 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | - |
Jan 31, 2024 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | - |
Jan 30, 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
Jan 29, 2024 | 1.9671 | 1.9671 | 1.9671 | 1.9671 | 1.9671 | - |
Jan 26, 2024 | 1.9726 | 1.9726 | 1.9726 | 1.9726 | 1.9726 | - |
Jan 25, 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
Jan 24, 2024 | 1.9723 | 1.9723 | 1.9723 | 1.9723 | 1.9723 | - |
Jan 23, 2024 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | - |
Jan 22, 2024 | 1.9382 | 1.9382 | 1.9382 | 1.9382 | 1.9382 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |