Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jun 13, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
Jun 12, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jun 11, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
Jun 10, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
Jun 07, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
Jun 06, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
Jun 05, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Jun 04, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Jun 03, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
May 31, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
May 30, 2024 | 2.2100 | 2.3300 | 2.2100 | 2.3300 | 2.3300 | 896 |
May 29, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
May 28, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
May 27, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
May 24, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
May 23, 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
May 22, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
May 21, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
May 20, 2024 | 2.2350 | 2.2950 | 2.2350 | 2.2950 | 2.2950 | 1,140 |
May 20, 2024 | 0.06 Dividend | |||||
May 17, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.1850 | - |
May 16, 2024 | 2.2450 | 2.3150 | 2.2450 | 2.3150 | 2.2531 | 1,651 |
May 15, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.1850 | - |
May 14, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.1850 | - |
May 13, 2024 | 2.2500 | 2.3450 | 2.2500 | 2.3450 | 2.2823 | 563 |
May 10, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.1850 | - |
May 09, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1607 | - |
May 08, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1704 | - |
May 07, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.1655 | - |
May 06, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.1461 | - |
May 03, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1315 | - |
May 02, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1266 | - |
Apr 30, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.1655 | - |
Apr 29, 2024 | 2.2100 | 2.2650 | 2.2100 | 2.2650 | 2.2045 | 1,135 |
Apr 26, 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1071 | - |
Apr 25, 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1169 | - |
Apr 24, 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.0974 | - |
Apr 23, 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0682 | - |
Apr 22, 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.0585 | - |
Apr 19, 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0390 | - |
Apr 18, 2024 | 2.1000 | 2.1750 | 2.1000 | 2.1750 | 2.1169 | 616 |
Apr 17, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0341 | - |
Apr 16, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0536 | - |
Apr 15, 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.0974 | - |
Apr 12, 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0682 | - |
Apr 11, 2024 | 2.1200 | 2.1900 | 2.1200 | 2.1900 | 2.1315 | 245 |
Apr 10, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1023 | - |
Apr 09, 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1169 | - |
Apr 08, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1315 | - |
Apr 05, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1266 | - |
Apr 04, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1412 | - |
Apr 03, 2024 | 2.2100 | 2.2800 | 2.2100 | 2.2800 | 2.2191 | 1,387 |
Apr 02, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2093 | - |
Mar 28, 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.1947 | - |
Mar 27, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1412 | - |
Mar 26, 2024 | 2.2550 | 2.2550 | 2.2500 | 2.2500 | 2.1899 | 3,000 |
Mar 25, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1607 | - |
Mar 22, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1509 | - |
Mar 21, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1509 | - |
Mar 20, 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1071 | - |
Mar 19, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1217 | - |
Mar 18, 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0293 | - |
Mar 15, 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.0877 | - |
Mar 14, 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.0487 | - |
Mar 13, 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0195 | - |
Mar 12, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0244 | - |
Mar 11, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0244 | - |
Mar 08, 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.0585 | - |
Mar 07, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0828 | - |
Mar 06, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0731 | - |
Mar 05, 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0293 | - |
Mar 04, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0244 | - |
Mar 01, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0341 | - |
Feb 29, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0536 | - |
Feb 28, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0536 | - |
Feb 27, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0828 | - |
Feb 26, 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0682 | - |
Feb 23, 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.0487 | - |
Feb 22, 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.0877 | - |
Feb 21, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0731 | - |
Feb 20, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1023 | - |
Feb 19, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0536 | - |
Feb 16, 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.0487 | - |
Feb 15, 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0682 | - |
Feb 14, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1315 | - |
Feb 13, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1509 | - |
Feb 12, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1023 | - |
Feb 09, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.1461 | - |
Feb 08, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.1850 | - |
Feb 07, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2191 | - |
Feb 06, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2191 | - |
Feb 05, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2337 | - |
Feb 02, 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.2629 | - |
Feb 01, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2483 | - |
Jan 31, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2288 | - |
Jan 30, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2191 | - |
Jan 29, 2024 | 2.2900 | 2.3450 | 2.2900 | 2.3450 | 2.2823 | 3,400 |
Jan 26, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2385 | - |
Jan 25, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1996 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |