Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2.1560 | 2.1560 | 2.1420 | 2.1420 | 2.1420 | - |
Jun 27, 2024 | 2.1520 | 2.1540 | 2.1440 | 2.1460 | 2.1460 | - |
Jun 26, 2024 | 2.1680 | 2.1680 | 2.1420 | 2.1420 | 2.1420 | - |
Jun 25, 2024 | 2.1720 | 2.1860 | 2.1580 | 2.1580 | 2.1580 | - |
Jun 24, 2024 | 2.1600 | 2.1760 | 2.1540 | 2.1660 | 2.1660 | - |
Jun 21, 2024 | 2.1880 | 2.1880 | 2.1520 | 2.1560 | 2.1560 | - |
Jun 20, 2024 | 2.1680 | 2.1840 | 2.1680 | 2.1840 | 2.1840 | - |
Jun 19, 2024 | 2.1660 | 2.1660 | 2.1500 | 2.1600 | 2.1600 | - |
Jun 18, 2024 | 2.1520 | 2.1600 | 2.1500 | 2.1580 | 2.1580 | - |
Jun 17, 2024 | 2.1280 | 2.1340 | 2.1160 | 2.1320 | 2.1320 | - |
Jun 14, 2024 | 2.1320 | 2.1320 | 2.0980 | 2.1180 | 2.1180 | - |
Jun 13, 2024 | 2.1680 | 2.1680 | 2.1160 | 2.1160 | 2.1160 | - |
Jun 12, 2024 | 2.1520 | 2.1720 | 2.1520 | 2.1640 | 2.1640 | - |
Jun 11, 2024 | 2.2020 | 2.2020 | 2.1380 | 2.1380 | 2.1380 | - |
Jun 10, 2024 | 2.1960 | 2.1960 | 2.1840 | 2.1900 | 2.1900 | - |
Jun 07, 2024 | 2.2180 | 2.2180 | 2.1960 | 2.2040 | 2.2040 | - |
Jun 06, 2024 | 2.2000 | 2.2160 | 2.1980 | 2.2160 | 2.2160 | - |
Jun 05, 2024 | 2.1940 | 2.2020 | 2.1860 | 2.1880 | 2.1880 | - |
Jun 04, 2024 | 2.2060 | 2.2080 | 2.1760 | 2.1760 | 2.1760 | - |
Jun 03, 2024 | 2.2220 | 2.2220 | 2.1940 | 2.1940 | 2.1940 | - |
May 31, 2024 | 2.2100 | 2.2100 | 2.1960 | 2.1980 | 2.1980 | - |
May 30, 2024 | 2.1760 | 2.2100 | 2.1760 | 2.2020 | 2.2020 | - |
May 29, 2024 | 2.1880 | 2.2000 | 2.1780 | 2.1780 | 2.1780 | - |
May 28, 2024 | 2.2160 | 2.2200 | 2.1920 | 2.1920 | 2.1920 | - |
May 27, 2024 | 2.2180 | 2.2180 | 2.2040 | 2.2080 | 2.2080 | - |
May 24, 2024 | 2.1980 | 2.2200 | 2.1740 | 2.2120 | 2.2120 | - |
May 23, 2024 | 2.2380 | 2.2420 | 2.2040 | 2.2040 | 2.2040 | - |
May 22, 2024 | 2.2660 | 2.2660 | 2.2260 | 2.2260 | 2.2260 | - |
May 22, 2024 | 0.0904 Dividend | |||||
May 21, 2024 | 2.3440 | 2.3480 | 2.3400 | 2.3480 | 2.2576 | - |
May 20, 2024 | 2.3480 | 2.3500 | 2.3400 | 2.3400 | 2.2499 | - |
May 17, 2024 | 2.3220 | 2.3420 | 2.3220 | 2.3420 | 2.2518 | - |
May 16, 2024 | 2.3280 | 2.3340 | 2.3180 | 2.3180 | 2.2288 | - |
May 15, 2024 | 2.3040 | 2.3320 | 2.3040 | 2.3220 | 2.2326 | - |
May 14, 2024 | 2.3020 | 2.3120 | 2.2960 | 2.2960 | 2.2076 | - |
May 13, 2024 | 2.3040 | 2.3100 | 2.3000 | 2.3000 | 2.2114 | - |
May 10, 2024 | 2.2980 | 2.3040 | 2.2980 | 2.3000 | 2.2114 | - |
May 09, 2024 | 2.3000 | 2.3000 | 2.2860 | 2.2920 | 2.2038 | - |
May 08, 2024 | 2.2880 | 2.3000 | 2.2880 | 2.2980 | 2.2095 | - |
May 07, 2024 | 2.2960 | 2.3000 | 2.2820 | 2.2820 | 2.1941 | - |
May 06, 2024 | 2.2380 | 2.2860 | 2.2380 | 2.2860 | 2.1980 | - |
May 03, 2024 | 2.2640 | 2.2640 | 2.2320 | 2.2320 | 2.1461 | - |
May 02, 2024 | 2.2980 | 2.2980 | 2.2500 | 2.2500 | 2.1634 | - |
Apr 30, 2024 | 2.2720 | 2.2720 | 2.2500 | 2.2500 | 2.1634 | - |
Apr 29, 2024 | 2.2860 | 2.2860 | 2.2640 | 2.2680 | 2.1807 | - |
Apr 26, 2024 | 2.2840 | 2.2860 | 2.2680 | 2.2720 | 2.1845 | - |
Apr 25, 2024 | 2.2620 | 2.2860 | 2.2620 | 2.2760 | 2.1884 | - |
Apr 24, 2024 | 2.2660 | 2.2840 | 2.2660 | 2.2720 | 2.1845 | - |
Apr 23, 2024 | 2.2520 | 2.2720 | 2.2520 | 2.2660 | 2.1788 | - |
Apr 22, 2024 | 2.2360 | 2.2480 | 2.2360 | 2.2440 | 2.1576 | - |
Apr 19, 2024 | 2.2000 | 2.2180 | 2.2000 | 2.2180 | 2.1326 | - |
Apr 18, 2024 | 2.1740 | 2.2140 | 2.1740 | 2.2080 | 2.1230 | - |
Apr 17, 2024 | 2.1540 | 2.2040 | 2.1540 | 2.1820 | 2.0980 | - |
Apr 16, 2024 | 2.1680 | 2.2020 | 2.1640 | 2.1640 | 2.0807 | - |
Apr 15, 2024 | 2.2640 | 2.2640 | 2.1900 | 2.1900 | 2.1057 | - |
Apr 12, 2024 | 2.2900 | 2.2900 | 2.2460 | 2.2460 | 2.1595 | - |
Apr 11, 2024 | 2.3040 | 2.3040 | 2.2580 | 2.2760 | 2.1884 | - |
Apr 10, 2024 | 2.2880 | 2.3140 | 2.2820 | 2.3000 | 2.2114 | - |
Apr 09, 2024 | 2.3140 | 2.3220 | 2.2720 | 2.2720 | 2.1845 | - |
Apr 08, 2024 | 2.3300 | 2.3300 | 2.3140 | 2.3160 | 2.2268 | - |
Apr 05, 2024 | 2.3400 | 2.3480 | 2.3280 | 2.3280 | 2.2384 | - |
Apr 04, 2024 | 2.3400 | 2.3720 | 2.3400 | 2.3640 | 2.2730 | - |
Apr 03, 2024 | 2.3380 | 2.3400 | 2.3380 | 2.3380 | 2.2480 | - |
Apr 02, 2024 | 2.3240 | 2.3340 | 2.3240 | 2.3340 | 2.2441 | - |
Mar 28, 2024 | 2.3500 | 2.3560 | 2.3200 | 2.3200 | 2.2307 | - |
Mar 27, 2024 | 2.2900 | 2.3520 | 2.2900 | 2.3440 | 2.2538 | - |
Mar 26, 2024 | 2.2880 | 2.3100 | 2.2880 | 2.2880 | 2.1999 | - |
Mar 25, 2024 | 2.1500 | 2.2780 | 2.1500 | 2.2680 | 2.1807 | - |
Mar 22, 2024 | 2.1420 | 2.1620 | 2.1420 | 2.1560 | 2.0730 | - |
Mar 21, 2024 | 2.1320 | 2.1540 | 2.1280 | 2.1460 | 2.0634 | - |
Mar 20, 2024 | 2.0620 | 2.1100 | 2.0620 | 2.1100 | 2.0288 | - |
Mar 19, 2024 | 2.0560 | 2.0640 | 2.0560 | 2.0640 | 1.9845 | - |
Mar 18, 2024 | 2.0820 | 2.0820 | 2.0540 | 2.0540 | 1.9749 | - |
Mar 15, 2024 | 2.0740 | 2.0800 | 2.0720 | 2.0740 | 1.9941 | - |
Mar 14, 2024 | 2.0760 | 2.0760 | 2.0660 | 2.0700 | 1.9903 | - |
Mar 13, 2024 | 2.0880 | 2.0880 | 2.0720 | 2.0720 | 1.9922 | - |
Mar 12, 2024 | 2.0420 | 2.0840 | 2.0420 | 2.0820 | 2.0018 | - |
Mar 11, 2024 | 2.0580 | 2.0580 | 2.0300 | 2.0320 | 1.9538 | - |
Mar 08, 2024 | 2.0700 | 2.0700 | 2.0480 | 2.0620 | 1.9826 | - |
Mar 07, 2024 | 2.0480 | 2.0680 | 2.0480 | 2.0660 | 1.9865 | - |
Mar 06, 2024 | 2.0220 | 2.0500 | 2.0220 | 2.0500 | 1.9711 | - |
Mar 05, 2024 | 1.9760 | 2.0180 | 1.9760 | 2.0180 | 1.9403 | - |
Mar 04, 2024 | 1.9690 | 1.9770 | 1.9660 | 1.9770 | 1.9009 | - |
Mar 01, 2024 | 1.9650 | 1.9740 | 1.9570 | 1.9680 | 1.8922 | - |
Feb 29, 2024 | 1.9590 | 1.9600 | 1.9480 | 1.9480 | 1.8730 | - |
Feb 28, 2024 | 1.9630 | 1.9630 | 1.9510 | 1.9510 | 1.8759 | - |
Feb 27, 2024 | 1.9690 | 1.9690 | 1.9430 | 1.9590 | 1.8836 | - |
Feb 26, 2024 | 1.9490 | 1.9670 | 1.9490 | 1.9590 | 1.8836 | - |
Feb 23, 2024 | 1.9730 | 1.9730 | 1.9520 | 1.9580 | 1.8826 | - |
Feb 22, 2024 | 1.9710 | 1.9710 | 1.9640 | 1.9670 | 1.8913 | - |
Feb 21, 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9510 | 1.8759 | - |
Feb 20, 2024 | 1.9490 | 1.9490 | 1.9370 | 1.9440 | 1.8692 | - |
Feb 19, 2024 | 1.9490 | 1.9520 | 1.9450 | 1.9450 | 1.8701 | - |
Feb 16, 2024 | 1.9540 | 1.9560 | 1.9430 | 1.9450 | 1.8701 | - |
Feb 15, 2024 | 1.9410 | 1.9500 | 1.9400 | 1.9450 | 1.8701 | - |
Feb 14, 2024 | 2.0260 | 2.0260 | 1.9140 | 1.9140 | 1.8403 | - |
Feb 13, 2024 | 2.0080 | 2.0340 | 2.0080 | 2.0260 | 1.9480 | - |
Feb 12, 2024 | 1.9940 | 2.0080 | 1.9940 | 2.0080 | 1.9307 | - |
Feb 09, 2024 | 2.0020 | 2.0040 | 1.9820 | 1.9890 | 1.9124 | 600 |
Feb 08, 2024 | 2.0260 | 2.0260 | 2.0080 | 2.0160 | 1.9384 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |