Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | - |
May 06, 2024 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | - |
May 03, 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
May 02, 2024 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | - |
Apr 30, 2024 | 2.2780 | 2.2780 | 2.2160 | 2.2160 | 2.2160 | - |
Apr 29, 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
Apr 26, 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
Apr 25, 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | - |
Apr 24, 2024 | 2.2700 | 2.2720 | 2.2700 | 2.2720 | 2.2720 | - |
Apr 23, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
Apr 22, 2024 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | - |
Apr 22, 2024 | 0.09 Dividend | |||||
Apr 19, 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.1140 | - |
Apr 18, 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1082 | - |
Apr 17, 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.0699 | - |
Apr 16, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0718 | - |
Apr 15, 2024 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | 2.0833 | - |
Apr 12, 2024 | 2.1900 | 2.2460 | 2.1900 | 2.2460 | 2.1543 | - |
Apr 11, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2157 | - |
Apr 10, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1102 | - |
Apr 09, 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.2233 | - |
Apr 08, 2024 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.2387 | - |
Apr 05, 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.2502 | - |
Apr 04, 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.2483 | - |
Apr 03, 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.2464 | - |
Apr 02, 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.2329 | - |
Mar 28, 2024 | 2.3560 | 2.3560 | 2.2900 | 2.2900 | 2.1965 | - |
Mar 27, 2024 | 2.2940 | 2.3020 | 2.2740 | 2.3020 | 2.2080 | - |
Mar 26, 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.0967 | - |
Mar 25, 2024 | 2.0720 | 2.2300 | 2.0720 | 2.2300 | 2.1389 | - |
Mar 22, 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.0584 | - |
Mar 21, 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 1.9414 | - |
Mar 20, 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 1.9797 | - |
Mar 19, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9759 | - |
Mar 18, 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9164 | - |
Mar 15, 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 1.9912 | - |
Mar 14, 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | 1.9375 | - |
Mar 13, 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0900 | 2.0047 | 2,000 |
Mar 12, 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 1.9625 | - |
Mar 11, 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.8819 | - |
Mar 08, 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 1.9893 | - |
Mar 07, 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.8828 | - |
Mar 06, 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 1.9414 | - |
Mar 05, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8224 | - |
Mar 04, 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.8915 | - |
Mar 01, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8224 | - |
Feb 29, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8800 | - |
Feb 28, 2024 | 1.9000 | 1.9180 | 1.9000 | 1.9160 | 1.8378 | - |
Feb 27, 2024 | 1.9000 | 1.9090 | 1.9000 | 1.9090 | 1.8310 | - |
Feb 26, 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.8713 | - |
Feb 23, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.8944 | - |
Feb 22, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8224 | - |
Feb 21, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8224 | - |
Feb 20, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.7840 | - |
Feb 19, 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.7802 | - |
Feb 16, 2024 | 1.9560 | 1.9560 | 1.8990 | 1.8990 | 1.8215 | - |
Feb 15, 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.7639 | - |
Feb 14, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9471 | - |
Feb 13, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9279 | - |
Feb 12, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8704 | - |
Feb 09, 2024 | 2.0020 | 2.0020 | 2.0000 | 2.0000 | 1.9183 | 4,000 |
Feb 08, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9183 | - |
Feb 07, 2024 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 1.9586 | - |
Feb 06, 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 1.9452 | - |
Feb 05, 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 1.9433 | - |
Feb 02, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8608 | - |
Feb 01, 2024 | 2.0260 | 2.0260 | 2.0000 | 2.0020 | 1.9202 | - |
Jan 31, 2024 | 2.0340 | 2.0340 | 2.0000 | 2.0000 | 1.9183 | - |
Jan 30, 2024 | 1.9500 | 1.9860 | 1.9500 | 1.9860 | 1.9049 | - |
Jan 29, 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 1.9394 | - |
Jan 26, 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 1.9452 | - |
Jan 25, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8704 | - |
Jan 24, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8704 | - |
Jan 23, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.8991 | - |
Jan 22, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8704 | - |
Jan 19, 2024 | 1.8790 | 1.9500 | 1.8790 | 1.9500 | 1.8704 | - |
Jan 18, 2024 | 1.8970 | 2.0200 | 1.8970 | 2.0200 | 1.9375 | 2,500 |
Jan 17, 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9011 | - |
Jan 16, 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 1.9222 | - |
Jan 15, 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 1.9836 | 5,500 |
Jan 12, 2024 | 1.9120 | 2.0660 | 1.9120 | 2.0660 | 1.9816 | 5,000 |
Jan 11, 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.8426 | - |
Jan 10, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9183 | - |
Jan 09, 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 1.9394 | - |
Jan 08, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8320 | - |
Jan 05, 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.8828 | - |
Jan 04, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.7840 | - |
Jan 03, 2024 | 1.9660 | 1.9660 | 1.9160 | 1.9160 | 1.8378 | - |
Jan 02, 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.7706 | - |
Dec 29, 2023 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.7754 | - |
Dec 28, 2023 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.7879 | - |
Dec 27, 2023 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.7850 | - |
Dec 22, 2023 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.8598 | - |
Dec 21, 2023 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.8685 | - |
Dec 20, 2023 | 1.8630 | 1.9000 | 1.8630 | 1.9000 | 1.8224 | - |
Dec 19, 2023 | 1.8620 | 1.9010 | 1.8620 | 1.8990 | 1.8215 | - |
Dec 18, 2023 | 1.9510 | 1.9510 | 1.9000 | 1.9000 | 1.8224 | - |
Dec 15, 2023 | 1.8710 | 1.9080 | 1.8710 | 1.9080 | 1.8301 | - |
Dec 14, 2023 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8215 | - |
Dec 13, 2023 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.8972 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |