Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9785 | 1.9785 | 16,186 |
Jul 05, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 3,774 |
Jul 04, 2024 | 2.0200 | 2.0300 | 1.9800 | 1.9800 | 1.9800 | 8,624 |
Jul 03, 2024 | 1.9900 | 2.0100 | 1.9850 | 2.0100 | 2.0100 | 6,508 |
Jul 02, 2024 | 1.9750 | 2.0000 | 1.9750 | 1.9800 | 1.9800 | 4,441 |
Jul 01, 2024 | 1.9900 | 2.0000 | 1.9850 | 2.0000 | 2.0000 | 1,386 |
Jun 28, 2024 | 1.9850 | 1.9950 | 1.9500 | 1.9650 | 1.9650 | 3,397 |
Jun 27, 2024 | 1.9750 | 1.9900 | 1.9650 | 1.9900 | 1.9900 | 1,364 |
Jun 26, 2024 | 2.0000 | 2.0200 | 1.9850 | 1.9950 | 1.9950 | 15,492 |
Jun 25, 2024 | 2.0200 | 2.0300 | 1.9950 | 2.0200 | 2.0200 | 1,705 |
Jun 24, 2024 | 2.0100 | 2.0200 | 1.9850 | 1.9950 | 1.9950 | 9,709 |
Jun 21, 2024 | 2.0000 | 2.0200 | 1.9900 | 1.9950 | 1.9950 | 5,724 |
Jun 20, 2024 | 1.9650 | 2.0100 | 1.9550 | 1.9850 | 1.9850 | 10,795 |
Jun 19, 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9550 | 1.9550 | 10,602 |
Jun 18, 2024 | 2.0500 | 2.0500 | 1.9900 | 2.0300 | 2.0300 | 11,554 |
Jun 17, 2024 | 2.0800 | 2.0900 | 2.0300 | 2.0300 | 2.0300 | 2,024 |
Jun 14, 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0700 | 2.0700 | 1,537 |
Jun 13, 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 1,076 |
Jun 12, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 911 |
Jun 11, 2024 | 1.9550 | 2.0300 | 1.9550 | 2.0200 | 2.0200 | 18,615 |
Jun 07, 2024 | 1.9200 | 1.9350 | 1.9050 | 1.9250 | 1.9250 | 13,371 |
Jun 06, 2024 | 1.9300 | 1.9400 | 1.9050 | 1.9050 | 1.9050 | 7,256 |
Jun 05, 2024 | 1.9400 | 1.9450 | 1.9250 | 1.9250 | 1.9250 | 4,795 |
Jun 04, 2024 | 1.9300 | 1.9500 | 1.9150 | 1.9300 | 1.9300 | 8,708 |
Jun 03, 2024 | 1.9200 | 1.9300 | 1.9100 | 1.9250 | 1.9250 | 5,563 |
May 31, 2024 | 1.9500 | 1.9650 | 1.9400 | 1.9500 | 1.9500 | 9,626 |
May 30, 2024 | 1.9900 | 1.9950 | 1.9400 | 1.9400 | 1.9400 | 25,432 |
May 29, 2024 | 1.9650 | 1.9950 | 1.9550 | 1.9800 | 1.9800 | 15,431 |
May 28, 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 9,748 |
May 27, 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 6,889 |
May 24, 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 9,890 |
May 23, 2024 | 2.0300 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 13,259 |
May 22, 2024 | 2.0300 | 2.0600 | 2.0100 | 2.0300 | 2.0300 | 18,764 |
May 21, 2024 | 2.1000 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | 7,441 |
May 20, 2024 | 2.0700 | 2.1100 | 2.0500 | 2.1100 | 2.1100 | 8,801 |
May 17, 2024 | 2.0400 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 8,058 |
May 16, 2024 | 2.0200 | 2.0300 | 1.9950 | 2.0300 | 2.0300 | 11,786 |
May 15, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 8,505 |
May 14, 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 6,200 |
May 13, 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 8,211 |
May 10, 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0400 | 4,536 |
May 09, 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 15,539 |
May 08, 2024 | 2.0900 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | 11,981 |
May 07, 2024 | 2.1100 | 2.1100 | 2.0900 | 2.0900 | 2.0900 | 7,164 |
May 06, 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 1,659 |
May 03, 2024 | 2.0800 | 2.0900 | 2.0700 | 2.0900 | 2.0900 | 4,460 |
May 02, 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1100 | 2.1100 | 2,879 |
May 01, 2024 | 2.0900 | 2.1300 | 2.0800 | 2.1300 | 2.1300 | 9,161 |
Apr 30, 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1000 | 2.1000 | 18,150 |
Apr 29, 2024 | 2.1100 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 24,142 |
Apr 26, 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 9,516 |
Apr 24, 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1450 | 2.1450 | 5,454 |
Apr 23, 2024 | 2.1500 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | 4,189 |
Apr 22, 2024 | 2.1300 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 12,160 |
Apr 19, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,060 |
Apr 18, 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 5,601 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1700 | 2.1700 | 8,953 |
Apr 15, 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.1600 | 1,270 |
Apr 12, 2024 | 2.1700 | 2.2100 | 2.1700 | 2.2000 | 2.2000 | 3,053 |
Apr 11, 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 5,623 |
Apr 10, 2024 | 2.2200 | 2.2200 | 2.1700 | 2.1900 | 2.1900 | 4,179 |
Apr 09, 2024 | 2.2100 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 3,559 |
Apr 08, 2024 | 2.2100 | 2.2200 | 2.1900 | 2.2200 | 2.2200 | 3,825 |
Apr 05, 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2100 | 2.2100 | 4,181 |
Apr 04, 2024 | 2.2400 | 2.2700 | 2.2200 | 2.2700 | 2.2700 | 1,736 |
Apr 03, 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 238 |
Apr 02, 2024 | 2.2400 | 2.2800 | 2.2300 | 2.2400 | 2.2400 | 2,814 |
Mar 28, 2024 | 2.2600 | 2.2700 | 2.2300 | 2.2600 | 2.2600 | 4,556 |
Mar 27, 2024 | 2.2200 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 4,191 |
Mar 26, 2024 | 2.2100 | 2.2400 | 2.1950 | 2.2400 | 2.2400 | 2,751 |
Mar 25, 2024 | 2.2100 | 2.2100 | 2.1400 | 2.1800 | 2.1800 | 14,170 |
Mar 22, 2024 | 2.2500 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 6,358 |
Mar 21, 2024 | 2.2700 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 3,810 |
Mar 20, 2024 | 2.2900 | 2.2900 | 2.2600 | 2.2800 | 2.2800 | 6,086 |
Mar 20, 2024 | 0.076327 Dividend | |||||
Mar 19, 2024 | 2.3300 | 2.3400 | 2.2900 | 2.3300 | 2.2537 | 4,180 |
Mar 18, 2024 | 2.3000 | 2.3200 | 2.2900 | 2.3200 | 2.2440 | 6,617 |
Mar 15, 2024 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.2343 | 827 |
Mar 14, 2024 | 2.3200 | 2.3400 | 2.3100 | 2.3200 | 2.2440 | 6,463 |
Mar 13, 2024 | 2.3300 | 2.3600 | 2.3200 | 2.3300 | 2.2537 | 8,148 |
Mar 12, 2024 | 2.3200 | 2.3300 | 2.3200 | 2.3200 | 2.2440 | 1,632 |
Mar 11, 2024 | 2.3000 | 2.3300 | 2.3000 | 2.3300 | 2.2537 | 1,379 |
Mar 08, 2024 | 2.3200 | 2.3300 | 2.3000 | 2.3000 | 2.2247 | 2,275 |
Mar 07, 2024 | 2.3100 | 2.3300 | 2.3100 | 2.3200 | 2.2440 | 5,120 |
Mar 06, 2024 | 2.2900 | 2.3700 | 2.2800 | 2.3100 | 2.2343 | 13,224 |
Mar 05, 2024 | 2.3200 | 2.3200 | 2.2700 | 2.2800 | 2.2053 | 2,332 |
Mar 04, 2024 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.2150 | 966 |
Mar 01, 2024 | 2.3400 | 2.3500 | 2.3200 | 2.3200 | 2.2440 | 2,988 |
Feb 29, 2024 | 2.3200 | 2.3700 | 2.3000 | 2.3700 | 2.2924 | 6,405 |
Feb 28, 2024 | 2.3400 | 2.3700 | 2.3000 | 2.3100 | 2.2343 | 6,918 |
Feb 27, 2024 | 2.3100 | 2.3600 | 2.3100 | 2.3600 | 2.2827 | 12,396 |
Feb 26, 2024 | 2.3700 | 2.3700 | 2.3200 | 2.3200 | 2.2440 | 12,288 |
Feb 23, 2024 | 2.3900 | 2.3900 | 2.3700 | 2.3800 | 2.3020 | 3,520 |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 2.3900 | 2.4000 | 2.3800 | 2.3800 | 2.3020 | 3,903 |
Feb 20, 2024 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 2.3214 | 3,657 |
Feb 19, 2024 | 2.4000 | 2.4000 | 2.3900 | 2.3900 | 2.3117 | 414 |
Feb 16, 2024 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | 2.3214 | 1,675 |
Feb 15, 2024 | 2.3900 | 2.4100 | 2.3900 | 2.4000 | 2.3214 | 2,903 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |