Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 2.3834 | 2.3834 | 2.3834 | 2.3834 | 2.3834 | - |
Jun 25, 2024 | 2.3608 | 2.3608 | 2.3608 | 2.3608 | 2.3608 | - |
Jun 24, 2024 | 2.3753 | 2.3753 | 2.3753 | 2.3753 | 2.3753 | - |
Jun 21, 2024 | 2.4153 | 2.4153 | 2.4153 | 2.4153 | 2.4153 | - |
Jun 20, 2024 | 2.4285 | 2.4285 | 2.4285 | 2.4285 | 2.4285 | - |
Jun 19, 2024 | 2.4228 | 2.4228 | 2.4228 | 2.4228 | 2.4228 | - |
Jun 18, 2024 | 2.4328 | 2.4328 | 2.4328 | 2.4328 | 2.4328 | - |
Jun 17, 2024 | 2.4087 | 2.4087 | 2.4087 | 2.4087 | 2.4087 | - |
Jun 14, 2024 | 2.4176 | 2.4176 | 2.4176 | 2.4176 | 2.4176 | - |
Jun 13, 2024 | 2.4659 | 2.4659 | 2.4659 | 2.4659 | 2.4659 | - |
Jun 12, 2024 | 2.4088 | 2.4088 | 2.4088 | 2.4088 | 2.4088 | - |
Jun 11, 2024 | 2.3899 | 2.3899 | 2.3899 | 2.3899 | 2.3899 | - |
Jun 10, 2024 | 2.3936 | 2.3936 | 2.3936 | 2.3936 | 2.3936 | - |
Jun 07, 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | - |
Jun 06, 2024 | 2.3185 | 2.3185 | 2.3185 | 2.3185 | 2.3185 | - |
Jun 05, 2024 | 2.3185 | 2.3185 | 2.3185 | 2.3185 | 2.3185 | - |
Jun 04, 2024 | 2.3012 | 2.3012 | 2.3012 | 2.3012 | 2.3012 | - |
Jun 03, 2024 | 2.2021 | 2.2021 | 2.2021 | 2.2021 | 2.2021 | - |
May 31, 2024 | 2.1913 | 2.1913 | 2.1913 | 2.1913 | 2.1913 | - |
May 30, 2024 | 2.1854 | 2.1854 | 2.1854 | 2.1854 | 2.1854 | - |
May 29, 2024 | 2.1903 | 2.1903 | 2.1903 | 2.1903 | 2.1903 | - |
May 28, 2024 | 2.1744 | 2.1744 | 2.1744 | 2.1744 | 2.1744 | - |
May 27, 2024 | 2.1788 | 2.1788 | 2.1788 | 2.1788 | 2.1788 | - |
May 24, 2024 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | - |
May 23, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
May 22, 2024 | 2.1846 | 2.1846 | 2.1846 | 2.1846 | 2.1846 | - |
May 21, 2024 | 2.1751 | 2.1751 | 2.1751 | 2.1751 | 2.1751 | - |
May 20, 2024 | 2.1812 | 2.1812 | 2.1812 | 2.1812 | 2.1812 | - |
May 17, 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
May 16, 2024 | 2.1915 | 2.1915 | 2.1915 | 2.1915 | 2.1915 | - |
May 15, 2024 | 2.1879 | 2.1879 | 2.1879 | 2.1879 | 2.1879 | - |
May 14, 2024 | 2.1718 | 2.1718 | 2.1718 | 2.1718 | 2.1718 | - |
May 13, 2024 | 2.1674 | 2.1674 | 2.1674 | 2.1674 | 2.1674 | - |
May 10, 2024 | 2.1655 | 2.1655 | 2.1655 | 2.1655 | 2.1655 | - |
May 09, 2024 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | - |
May 08, 2024 | 2.1691 | 2.1691 | 2.1691 | 2.1691 | 2.1691 | - |
May 07, 2024 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | - |
May 06, 2024 | 2.1556 | 2.1556 | 2.1556 | 2.1556 | 2.1556 | - |
May 03, 2024 | 2.1383 | 2.1383 | 2.1383 | 2.1383 | 2.1383 | - |
May 02, 2024 | 2.1344 | 2.1344 | 2.1344 | 2.1344 | 2.1344 | - |
Apr 30, 2024 | 2.1522 | 2.1522 | 2.1522 | 2.1522 | 2.1522 | - |
Apr 29, 2024 | 2.1583 | 2.1583 | 2.1583 | 2.1583 | 2.1583 | - |
Apr 26, 2024 | 2.1487 | 2.1487 | 2.1487 | 2.1487 | 2.1487 | - |
Apr 25, 2024 | 2.1393 | 2.1393 | 2.1393 | 2.1393 | 2.1393 | - |
Apr 24, 2024 | 2.1267 | 2.1267 | 2.1267 | 2.1267 | 2.1267 | - |
Apr 23, 2024 | 2.1252 | 2.1252 | 2.1252 | 2.1252 | 2.1252 | - |
Apr 22, 2024 | 2.1038 | 2.1038 | 2.1038 | 2.1038 | 2.1038 | - |
Apr 19, 2024 | 2.1043 | 2.1043 | 2.1043 | 2.1043 | 2.1043 | - |
Apr 18, 2024 | 2.0964 | 2.0964 | 2.0964 | 2.0964 | 2.0964 | - |
Apr 17, 2024 | 2.1113 | 2.1113 | 2.1113 | 2.1113 | 2.1113 | - |
Apr 16, 2024 | 2.0849 | 2.0849 | 2.0849 | 2.0849 | 2.0849 | - |
Apr 15, 2024 | 2.0945 | 2.0945 | 2.0945 | 2.0945 | 2.0945 | - |
Apr 12, 2024 | 2.1004 | 2.1004 | 2.1004 | 2.1004 | 2.1004 | - |
Apr 11, 2024 | 2.0916 | 2.0916 | 2.0916 | 2.0916 | 2.0916 | - |
Apr 10, 2024 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
Apr 09, 2024 | 2.1004 | 2.1004 | 2.1004 | 2.1004 | 2.1004 | - |
Apr 08, 2024 | 2.1112 | 2.1112 | 2.1112 | 2.1112 | 2.1112 | - |
Apr 05, 2024 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | - |
Apr 04, 2024 | 2.1279 | 2.1279 | 2.1279 | 2.1279 | 2.1279 | - |
Apr 03, 2024 | 2.1244 | 2.1244 | 2.1244 | 2.1244 | 2.1244 | - |
Apr 02, 2024 | 2.1468 | 2.1468 | 2.1468 | 2.1468 | 2.1468 | - |
Apr 01, 2024 | 2.1419 | 2.1419 | 2.1419 | 2.1419 | 2.1419 | - |
Mar 27, 2024 | 2.1383 | 2.1383 | 2.1383 | 2.1383 | 2.1383 | - |
Mar 26, 2024 | 2.1427 | 2.1427 | 2.1427 | 2.1427 | 2.1427 | - |
Mar 25, 2024 | 2.1576 | 2.1576 | 2.1576 | 2.1576 | 2.1576 | - |
Mar 22, 2024 | 2.1617 | 2.1617 | 2.1617 | 2.1617 | 2.1617 | - |
Mar 21, 2024 | 2.1466 | 2.1466 | 2.1466 | 2.1466 | 2.1466 | - |
Mar 20, 2024 | 2.1457 | 2.1457 | 2.1457 | 2.1457 | 2.1457 | - |
Mar 19, 2024 | 2.1189 | 2.1189 | 2.1189 | 2.1189 | 2.1189 | - |
Mar 15, 2024 | 2.1267 | 2.1267 | 2.1267 | 2.1267 | 2.1267 | - |
Mar 14, 2024 | 2.1356 | 2.1356 | 2.1356 | 2.1356 | 2.1356 | - |
Mar 13, 2024 | 2.1541 | 2.1541 | 2.1541 | 2.1541 | 2.1541 | - |
Mar 12, 2024 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | - |
Mar 11, 2024 | 2.1404 | 2.1404 | 2.1404 | 2.1404 | 2.1404 | - |
Mar 08, 2024 | 2.1563 | 2.1563 | 2.1563 | 2.1563 | 2.1563 | - |
Mar 07, 2024 | 2.1386 | 2.1386 | 2.1386 | 2.1386 | 2.1386 | - |
Mar 06, 2024 | 2.1287 | 2.1287 | 2.1287 | 2.1287 | 2.1287 | - |
Mar 05, 2024 | 2.1466 | 2.1466 | 2.1466 | 2.1466 | 2.1466 | - |
Mar 04, 2024 | 2.1583 | 2.1583 | 2.1583 | 2.1583 | 2.1583 | - |
Mar 01, 2024 | 2.1432 | 2.1432 | 2.1432 | 2.1432 | 2.1432 | - |
Feb 29, 2024 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | - |
Feb 28, 2024 | 2.1446 | 2.1446 | 2.1446 | 2.1446 | 2.1446 | - |
Feb 27, 2024 | 2.1428 | 2.1428 | 2.1428 | 2.1428 | 2.1428 | - |
Feb 26, 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
Feb 23, 2024 | 2.1491 | 2.1491 | 2.1491 | 2.1491 | 2.1491 | - |
Feb 22, 2024 | 2.1114 | 2.1114 | 2.1114 | 2.1114 | 2.1114 | - |
Feb 21, 2024 | 2.1154 | 2.1154 | 2.1154 | 2.1154 | 2.1154 | - |
Feb 20, 2024 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | - |
Feb 19, 2024 | 2.1169 | 2.1169 | 2.1169 | 2.1169 | 2.1169 | - |
Feb 16, 2024 | 2.1205 | 2.1205 | 2.1205 | 2.1205 | 2.1205 | - |
Feb 15, 2024 | 2.1096 | 2.1096 | 2.1096 | 2.1096 | 2.1096 | - |
Feb 14, 2024 | 2.1022 | 2.1022 | 2.1022 | 2.1022 | 2.1022 | - |
Feb 13, 2024 | 2.1197 | 2.1197 | 2.1197 | 2.1197 | 2.1197 | - |
Feb 12, 2024 | 2.1141 | 2.1141 | 2.1141 | 2.1141 | 2.1141 | - |
Feb 09, 2024 | 2.1137 | 2.1137 | 2.1137 | 2.1137 | 2.1137 | - |
Feb 08, 2024 | 2.1025 | 2.1025 | 2.1025 | 2.1025 | 2.1025 | - |
Feb 07, 2024 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
Feb 06, 2024 | 2.0995 | 2.0995 | 2.0995 | 2.0995 | 2.0995 | - |
Feb 02, 2024 | 2.0875 | 2.0875 | 2.0875 | 2.0875 | 2.0875 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |