Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 443 |
May 20, 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 2,600 |
May 17, 2024 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | 2.1400 | 600 |
May 16, 2024 | 2.1500 | 2.1800 | 2.0800 | 2.0900 | 2.0900 | 3,400 |
May 15, 2024 | 2.1500 | 2.1900 | 2.1300 | 2.1500 | 2.1500 | 11,200 |
May 14, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1,100 |
May 13, 2024 | 2.1500 | 2.1500 | 2.0800 | 2.0800 | 2.0800 | 1,700 |
May 10, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 300 |
May 09, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 800 |
May 08, 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 5,300 |
May 07, 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0500 | 2.0500 | 5,100 |
May 06, 2024 | 2.0700 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | 2,700 |
May 03, 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0500 | 2,700 |
May 02, 2024 | 2.0700 | 2.1200 | 2.0000 | 2.0500 | 2.0500 | 17,600 |
May 01, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 400 |
Apr 30, 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 900 |
Apr 29, 2024 | 2.0600 | 2.1300 | 2.0600 | 2.1200 | 2.1200 | 2,600 |
Apr 26, 2024 | 2.0300 | 2.1700 | 2.0300 | 2.1100 | 2.1100 | 9,700 |
Apr 25, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 900 |
Apr 24, 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 1,300 |
Apr 23, 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1300 | 2.1300 | 3,600 |
Apr 22, 2024 | 2.0800 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 1,100 |
Apr 19, 2024 | 2.1100 | 2.1500 | 2.0900 | 2.0900 | 2.0900 | 8,700 |
Apr 19, 2024 | 0.05 Dividend | |||||
Apr 18, 2024 | 2.1500 | 2.2500 | 2.1300 | 2.2500 | 2.2000 | 2,300 |
Apr 17, 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1022 | 1,900 |
Apr 16, 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1500 | 2.1022 | 13,000 |
Apr 15, 2024 | 2.2200 | 2.2400 | 2.1900 | 2.1900 | 2.1413 | 5,900 |
Apr 12, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1413 | 800 |
Apr 11, 2024 | 2.1400 | 2.2100 | 2.1400 | 2.1500 | 2.1022 | 2,900 |
Apr 10, 2024 | 2.2100 | 2.3600 | 2.1300 | 2.2100 | 2.1609 | 15,200 |
Apr 09, 2024 | 2.1500 | 2.1700 | 2.1500 | 2.1500 | 2.1022 | 3,400 |
Apr 08, 2024 | 2.2100 | 2.2100 | 2.1300 | 2.1500 | 2.1022 | 2,600 |
Apr 05, 2024 | 2.2200 | 2.2300 | 2.1300 | 2.1700 | 2.1218 | 9,300 |
Apr 04, 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | 2.1022 | 1,500 |
Apr 03, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0729 | 700 |
Apr 02, 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1200 | 2.0729 | 4,300 |
Apr 01, 2024 | 2.1000 | 2.1400 | 2.0600 | 2.0900 | 2.0436 | 4,500 |
Mar 28, 2024 | 2.0400 | 2.1400 | 2.0400 | 2.1000 | 2.0533 | 17,000 |
Mar 27, 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0044 | 1,300 |
Mar 26, 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0500 | 2.0044 | 3,700 |
Mar 25, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 1.9947 | 3,100 |
Mar 22, 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0400 | 1.9947 | 2,400 |
Mar 21, 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0400 | 1.9947 | 2,100 |
Mar 20, 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0240 | 800 |
Mar 19, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0044 | 2,700 |
Mar 18, 2024 | 2.0700 | 2.1100 | 2.0500 | 2.0500 | 2.0044 | 3,500 |
Mar 15, 2024 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 2.0142 | 5,000 |
Mar 14, 2024 | 2.0800 | 2.1000 | 2.0700 | 2.1000 | 2.0533 | 5,600 |
Mar 13, 2024 | 2.0900 | 2.1400 | 2.0900 | 2.1100 | 2.0631 | 8,500 |
Mar 12, 2024 | 2.0200 | 2.0900 | 2.0200 | 2.0900 | 2.0436 | 2,100 |
Mar 11, 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 1.9947 | 1,000 |
Mar 08, 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | 2.0436 | 3,100 |
Mar 07, 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 2.0044 | 3,200 |
Mar 06, 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0500 | 2.0044 | 5,800 |
Mar 05, 2024 | 2.0500 | 2.1200 | 2.0500 | 2.0500 | 2.0044 | 8,700 |
Mar 04, 2024 | 2.1200 | 2.1200 | 2.0500 | 2.0600 | 2.0142 | 4,100 |
Mar 01, 2024 | 2.0700 | 2.1000 | 2.0600 | 2.0600 | 2.0142 | 4,600 |
Feb 29, 2024 | 2.1300 | 2.1400 | 2.0600 | 2.0600 | 2.0142 | 1,700 |
Feb 28, 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0338 | 1,500 |
Feb 27, 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0044 | 4,900 |
Feb 26, 2024 | 2.0800 | 2.1200 | 2.0600 | 2.0600 | 2.0142 | 2,400 |
Feb 23, 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1000 | 2.0533 | 9,600 |
Feb 22, 2024 | 2.0700 | 2.1400 | 2.0500 | 2.0600 | 2.0142 | 4,100 |
Feb 21, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0700 | 2.0240 | 4,900 |
Feb 20, 2024 | 2.0700 | 2.1100 | 2.0700 | 2.0900 | 2.0436 | 7,600 |
Feb 16, 2024 | 2.1900 | 2.2500 | 2.0500 | 2.0700 | 2.0240 | 47,100 |
Feb 15, 2024 | 2.0800 | 2.2500 | 2.0800 | 2.1200 | 2.0729 | 30,100 |
Feb 14, 2024 | 2.0300 | 2.1000 | 2.0200 | 2.0500 | 2.0044 | 3,800 |
Feb 13, 2024 | 2.0300 | 2.0600 | 1.9600 | 2.0300 | 1.9849 | 22,300 |
Feb 12, 2024 | 2.0500 | 2.1400 | 2.0400 | 2.0400 | 1.9947 | 18,800 |
Feb 09, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9751 | 400 |
Feb 08, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9751 | 700 |
Feb 07, 2024 | 2.0900 | 2.0900 | 2.0200 | 2.0200 | 1.9751 | 6,800 |
Feb 06, 2024 | 2.1300 | 2.1300 | 2.0500 | 2.0500 | 2.0044 | 5,800 |
Feb 05, 2024 | 2.1100 | 2.1300 | 2.0500 | 2.0500 | 2.0044 | 10,700 |
Feb 02, 2024 | 2.0500 | 2.1100 | 2.0400 | 2.1000 | 2.0533 | 12,000 |
Feb 01, 2024 | 2.0300 | 2.1400 | 1.9600 | 2.0400 | 1.9947 | 56,800 |
Jan 31, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9164 | 300 |
Jan 30, 2024 | 1.9800 | 2.0200 | 1.9600 | 1.9600 | 1.9164 | 21,300 |
Jan 29, 2024 | 2.0000 | 2.0200 | 1.9800 | 2.0000 | 1.9556 | 3,800 |
Jan 26, 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0100 | 1.9653 | 2,600 |
Jan 25, 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0000 | 1.9556 | 1,500 |
Jan 24, 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0300 | 1.9849 | 2,200 |
Jan 23, 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0400 | 1.9947 | 2,700 |
Jan 22, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0000 | 1.9556 | 1,500 |
Jan 19, 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 1.9751 | 15,400 |
Jan 18, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 1.9947 | 12,300 |
Jan 17, 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0200 | 1.9751 | 2,500 |
Jan 16, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0044 | 500 |
Jan 12, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9653 | 700 |
Jan 11, 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 1.9751 | 1,500 |
Jan 10, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0200 | 1.9751 | 25,100 |
Jan 09, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 1.9849 | 1,200 |
Jan 08, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 1.9849 | 1,600 |
Jan 05, 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0100 | 1.9653 | 5,200 |
Jan 04, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9653 | 1,000 |
Jan 03, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9556 | 600 |
Jan 02, 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0000 | 1.9556 | 2,400 |
Dec 29, 2023 | 2.0800 | 2.0800 | 1.9700 | 2.0000 | 1.9556 | 13,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |