Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2.1500 | 2.2100 | 2.1500 | 2.2000 | 2.2000 | 595,000 |
Jun 27, 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 25,900 |
Jun 26, 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 178,700 |
Jun 25, 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 212,500 |
Jun 24, 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 202,700 |
Jun 21, 2024 | 2.1800 | 2.1800 | 2.1200 | 2.1200 | 2.1200 | 75,900 |
Jun 20, 2024 | 2.1400 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 79,700 |
Jun 19, 2024 | 2.1500 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 56,600 |
Jun 18, 2024 | 2.1200 | 2.1800 | 2.1200 | 2.1500 | 2.1500 | 87,800 |
Jun 14, 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 115,500 |
Jun 13, 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 126,700 |
Jun 12, 2024 | 2.1200 | 2.1300 | 2.1100 | 2.1100 | 2.1100 | 140,900 |
Jun 11, 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 86,000 |
Jun 10, 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1300 | 2.1300 | 120,600 |
Jun 07, 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 76,100 |
Jun 06, 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 153,200 |
Jun 05, 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 150,100 |
Jun 04, 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 67,800 |
May 31, 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 193,400 |
May 30, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 48,000 |
May 29, 2024 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 98,700 |
May 28, 2024 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 42,600 |
May 27, 2024 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 103,400 |
May 24, 2024 | 2.2000 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 97,600 |
May 23, 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2100 | 2.2100 | 123,200 |
May 21, 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2200 | 2.2200 | 70,900 |
May 20, 2024 | 2.2700 | 2.2700 | 2.2400 | 2.2400 | 2.2400 | 49,100 |
May 17, 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2500 | 2.2500 | 116,300 |
May 16, 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2400 | 2.2400 | 182,900 |
May 15, 2024 | 2.2200 | 2.2300 | 2.2100 | 2.2300 | 2.2300 | 124,300 |
May 14, 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2100 | 2.2100 | 173,500 |
May 13, 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 25,700 |
May 10, 2024 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 83,800 |
May 09, 2024 | 2.2000 | 2.2100 | 2.1900 | 2.2100 | 2.2100 | 43,700 |
May 08, 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 91,500 |
May 07, 2024 | 2.2200 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 106,400 |
May 06, 2024 | 2.2100 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 34,800 |
May 03, 2024 | 2.2000 | 2.2200 | 2.1900 | 2.2200 | 2.2200 | 87,500 |
May 02, 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 29,700 |
Apr 30, 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 55,400 |
Apr 29, 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2200 | 2.2200 | 261,600 |
Apr 26, 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2600 | 2.2600 | 105,700 |
Apr 25, 2024 | 2.2700 | 2.2700 | 2.2500 | 2.2600 | 2.2600 | 19,100 |
Apr 24, 2024 | 2.2500 | 2.2900 | 2.2200 | 2.2700 | 2.2700 | 103,000 |
Apr 24, 2024 | 0.05 Dividend | |||||
Apr 23, 2024 | 2.2800 | 2.3200 | 2.2800 | 2.3100 | 2.2600 | 214,300 |
Apr 22, 2024 | 2.2800 | 2.3000 | 2.2700 | 2.2800 | 2.2306 | 216,000 |
Apr 19, 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2700 | 2.2209 | 302,400 |
Apr 18, 2024 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | 2.2404 | 114,300 |
Apr 17, 2024 | 2.2500 | 2.2700 | 2.2400 | 2.2700 | 2.2209 | 37,400 |
Apr 16, 2024 | 2.2800 | 2.2900 | 2.2100 | 2.2400 | 2.1915 | 162,300 |
Apr 15, 2024 | 2.2400 | 2.2900 | 2.2400 | 2.2900 | 2.2404 | 89,100 |
Apr 12, 2024 | 2.2500 | 2.3000 | 2.2400 | 2.2700 | 2.2209 | 256,900 |
Apr 09, 2024 | 2.1900 | 2.2400 | 2.1900 | 2.2400 | 2.1915 | 313,200 |
Apr 08, 2024 | 2.2000 | 2.2100 | 2.1900 | 2.1900 | 2.1426 | 230,600 |
Apr 05, 2024 | 2.2000 | 2.2100 | 2.1900 | 2.2000 | 2.1524 | 289,600 |
Apr 04, 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1426 | 170,100 |
Apr 03, 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1900 | 2.1426 | 228,200 |
Apr 02, 2024 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | 2.1426 | 176,900 |
Apr 01, 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1700 | 2.1230 | 212,100 |
Mar 29, 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1230 | 183,400 |
Mar 27, 2024 | 2.1700 | 2.1800 | 2.1200 | 2.1800 | 2.1328 | 592,600 |
Mar 26, 2024 | 2.1700 | 2.1900 | 2.1500 | 2.1700 | 2.1230 | 242,800 |
Mar 25, 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1700 | 2.1230 | 232,500 |
Mar 22, 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1800 | 2.1328 | 61,700 |
Mar 21, 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1035 | 215,800 |
Mar 20, 2024 | 2.1700 | 2.1800 | 2.1700 | 2.1700 | 2.1230 | 70,300 |
Mar 19, 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1800 | 2.1328 | 79,200 |
Mar 18, 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1132 | 36,800 |
Mar 15, 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | 2.1230 | 80,500 |
Mar 14, 2024 | 2.1800 | 2.1900 | 2.1700 | 2.1900 | 2.1426 | 58,900 |
Mar 13, 2024 | 2.1900 | 2.2200 | 2.1900 | 2.1900 | 2.1426 | 200,100 |
Mar 12, 2024 | 2.1900 | 2.2100 | 2.1800 | 2.1900 | 2.1426 | 108,200 |
Mar 11, 2024 | 2.1800 | 2.2100 | 2.1800 | 2.1900 | 2.1426 | 253,400 |
Mar 08, 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1800 | 2.1328 | 92,800 |
Mar 07, 2024 | 2.1500 | 2.1900 | 2.1400 | 2.1900 | 2.1426 | 178,200 |
Mar 06, 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1500 | 2.1035 | 72,500 |
Mar 05, 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1400 | 2.0937 | 50,600 |
Mar 04, 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1400 | 2.0937 | 136,100 |
Mar 01, 2024 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | 2.0839 | 88,800 |
Feb 29, 2024 | 2.1400 | 2.1500 | 2.1400 | 2.1400 | 2.0937 | 125,200 |
Feb 28, 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.1035 | 71,900 |
Feb 27, 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1800 | 2.1328 | 43,200 |
Feb 26, 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1700 | 2.1230 | 226,400 |
Feb 23, 2024 | 2.1800 | 2.2000 | 2.1700 | 2.1700 | 2.1230 | 257,900 |
Feb 22, 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1800 | 2.1328 | 176,900 |
Feb 21, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1900 | 2.1426 | 61,800 |
Feb 20, 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1426 | 61,900 |
Feb 19, 2024 | 2.1900 | 2.2000 | 2.1700 | 2.1900 | 2.1426 | 186,700 |
Feb 16, 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | 2.1426 | 226,600 |
Feb 15, 2024 | 2.1300 | 2.1900 | 2.1300 | 2.1500 | 2.1035 | 119,900 |
Feb 14, 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.0839 | 119,000 |
Feb 13, 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1500 | 2.1035 | 102,900 |
Feb 09, 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1600 | 2.1132 | 70,700 |
Feb 08, 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1500 | 2.1035 | 292,600 |
Feb 07, 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.0643 | 35,400 |
Feb 06, 2024 | 2.1200 | 2.1300 | 2.1100 | 2.1100 | 2.0643 | 22,600 |
Feb 05, 2024 | 2.1000 | 2.2000 | 2.0900 | 2.1200 | 2.0741 | 663,400 |
Feb 02, 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0900 | 2.0448 | 211,300 |
Jan 31, 2024 | 2.1200 | 2.1200 | 2.0300 | 2.0400 | 1.9958 | 648,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |