Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 2.1300 | 2.1500 | 2.0700 | 2.0800 | 2.0800 | 241,007 |
May 07, 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 137,287 |
May 06, 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 206,833 |
May 03, 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 108,357 |
May 02, 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 152,155 |
May 01, 2024 | 2.0600 | 2.1100 | 2.0600 | 2.1000 | 2.1000 | 223,673 |
Apr 30, 2024 | 2.1200 | 2.1500 | 2.0800 | 2.0800 | 2.0800 | 154,643 |
Apr 29, 2024 | 2.0900 | 2.1250 | 2.0800 | 2.1000 | 2.1000 | 207,183 |
Apr 26, 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 186,879 |
Apr 24, 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 155,581 |
Apr 23, 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 235,784 |
Apr 22, 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 109,364 |
Apr 19, 2024 | 2.0400 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 438,810 |
Apr 18, 2024 | 1.9900 | 2.0400 | 1.9900 | 2.0400 | 2.0400 | 114,102 |
Apr 17, 2024 | 2.0000 | 2.0100 | 1.9850 | 1.9850 | 1.9850 | 183,442 |
Apr 16, 2024 | 2.0000 | 2.0200 | 1.9950 | 2.0200 | 2.0200 | 89,724 |
Apr 15, 2024 | 2.0300 | 2.0300 | 1.9950 | 2.0200 | 2.0200 | 90,194 |
Apr 12, 2024 | 2.0000 | 2.0400 | 1.9950 | 2.0300 | 2.0300 | 263,108 |
Apr 11, 2024 | 1.9900 | 2.0100 | 1.9750 | 2.0000 | 2.0000 | 209,431 |
Apr 10, 2024 | 2.0000 | 2.0200 | 1.9700 | 1.9750 | 1.9750 | 359,862 |
Apr 09, 2024 | 1.9900 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 494,533 |
Apr 08, 2024 | 1.9600 | 2.0000 | 1.9600 | 1.9900 | 1.9900 | 183,224 |
Apr 05, 2024 | 1.9600 | 1.9800 | 1.9550 | 1.9600 | 1.9600 | 215,437 |
Apr 04, 2024 | 1.9750 | 2.0000 | 1.9750 | 1.9800 | 1.9800 | 138,635 |
Apr 03, 2024 | 1.9800 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 180,274 |
Apr 02, 2024 | 1.9900 | 2.0100 | 1.9850 | 1.9850 | 1.9850 | 278,206 |
Mar 28, 2024 | 2.0100 | 2.0200 | 1.9900 | 1.9950 | 1.9950 | 366,969 |
Mar 27, 2024 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | 1.9900 | 272,328 |
Mar 26, 2024 | 2.0000 | 2.0200 | 1.9950 | 1.9950 | 1.9950 | 449,012 |
Mar 25, 2024 | 2.0100 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 441,737 |
Mar 22, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 290,288 |
Mar 21, 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 529,572 |
Mar 21, 2024 | 0.05 Dividend | |||||
Mar 20, 2024 | 2.1100 | 2.1700 | 2.0700 | 2.0700 | 2.0200 | 243,750 |
Mar 19, 2024 | 2.0800 | 2.1300 | 2.0700 | 2.1000 | 2.0493 | 215,835 |
Mar 18, 2024 | 2.0300 | 2.1200 | 2.0300 | 2.0700 | 2.0200 | 94,582 |
Mar 15, 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0400 | 1.9907 | 157,556 |
Mar 14, 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0400 | 1.9907 | 498,237 |
Mar 13, 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0005 | 130,990 |
Mar 12, 2024 | 2.0100 | 2.0200 | 1.9950 | 2.0000 | 1.9517 | 232,335 |
Mar 11, 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0100 | 1.9614 | 146,936 |
Mar 08, 2024 | 1.9900 | 2.0000 | 1.9850 | 1.9950 | 1.9468 | 101,950 |
Mar 07, 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 1.9517 | 225,550 |
Mar 06, 2024 | 1.9900 | 2.0300 | 1.9750 | 2.0300 | 1.9810 | 224,198 |
Mar 05, 2024 | 1.9900 | 2.0000 | 1.9800 | 1.9800 | 1.9322 | 184,252 |
Mar 04, 2024 | 2.0000 | 2.0000 | 1.9650 | 1.9800 | 1.9322 | 321,675 |
Mar 01, 2024 | 1.9800 | 2.0100 | 1.9800 | 1.9800 | 1.9322 | 299,772 |
Feb 29, 2024 | 1.9900 | 1.9950 | 1.9750 | 1.9950 | 1.9468 | 212,535 |
Feb 28, 2024 | 1.9800 | 1.9900 | 1.9650 | 1.9900 | 1.9419 | 138,509 |
Feb 27, 2024 | 1.9600 | 1.9800 | 1.9450 | 1.9800 | 1.9322 | 286,848 |
Feb 26, 2024 | 1.9650 | 1.9750 | 1.9350 | 1.9750 | 1.9273 | 283,910 |
Feb 23, 2024 | 1.9500 | 1.9650 | 1.9400 | 1.9600 | 1.9127 | 277,911 |
Feb 22, 2024 | 1.9500 | 1.9800 | 1.9350 | 1.9350 | 1.8883 | 338,739 |
Feb 21, 2024 | 1.9800 | 1.9800 | 1.9550 | 1.9800 | 1.9322 | 146,773 |
Feb 20, 2024 | 1.9400 | 1.9850 | 1.9400 | 1.9850 | 1.9371 | 160,501 |
Feb 19, 2024 | 1.9700 | 1.9700 | 1.9250 | 1.9350 | 1.8883 | 149,092 |
Feb 16, 2024 | 1.9700 | 1.9900 | 1.9450 | 1.9800 | 1.9322 | 273,210 |
Feb 15, 2024 | 1.9600 | 1.9800 | 1.9450 | 1.9800 | 1.9322 | 137,294 |
Feb 14, 2024 | 1.9500 | 1.9700 | 1.9300 | 1.9700 | 1.9224 | 182,059 |
Feb 13, 2024 | 1.9800 | 1.9950 | 1.9400 | 1.9550 | 1.9078 | 156,985 |
Feb 12, 2024 | 1.9600 | 1.9800 | 1.9450 | 1.9800 | 1.9322 | 203,689 |
Feb 09, 2024 | 1.9300 | 1.9850 | 1.9200 | 1.9550 | 1.9078 | 311,913 |
Feb 08, 2024 | 1.9600 | 1.9750 | 1.9000 | 1.9600 | 1.9127 | 396,096 |
Feb 07, 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9750 | 1.9273 | 286,922 |
Feb 06, 2024 | 1.9000 | 1.9750 | 1.8950 | 1.9500 | 1.9029 | 158,220 |
Feb 05, 2024 | 1.9550 | 1.9600 | 1.8950 | 1.9000 | 1.8541 | 249,532 |
Feb 02, 2024 | 1.9800 | 1.9900 | 1.9550 | 1.9600 | 1.9127 | 120,401 |
Feb 01, 2024 | 1.9650 | 1.9650 | 1.9250 | 1.9550 | 1.9078 | 220,123 |
Jan 31, 2024 | 1.9750 | 2.0000 | 1.9400 | 1.9850 | 1.9371 | 260,927 |
Jan 30, 2024 | 1.9450 | 1.9800 | 1.9250 | 1.9750 | 1.9273 | 322,371 |
Jan 29, 2024 | 1.9050 | 1.9500 | 1.9000 | 1.9400 | 1.8931 | 193,602 |
Jan 25, 2024 | 1.9000 | 1.9150 | 1.8950 | 1.9050 | 1.8590 | 169,355 |
Jan 24, 2024 | 1.9050 | 1.9050 | 1.8850 | 1.8900 | 1.8443 | 216,747 |
Jan 23, 2024 | 1.9250 | 1.9300 | 1.9000 | 1.9000 | 1.8541 | 315,914 |
Jan 22, 2024 | 1.8850 | 1.9250 | 1.8750 | 1.9250 | 1.8785 | 337,945 |
Jan 19, 2024 | 1.9300 | 1.9300 | 1.8850 | 1.9000 | 1.8541 | 195,671 |
Jan 18, 2024 | 1.9250 | 1.9250 | 1.8700 | 1.9200 | 1.8736 | 572,516 |
Jan 17, 2024 | 1.8850 | 1.9150 | 1.8850 | 1.9150 | 1.8687 | 172,590 |
Jan 16, 2024 | 1.8800 | 1.9100 | 1.8800 | 1.8850 | 1.8395 | 186,333 |
Jan 15, 2024 | 1.9100 | 1.9150 | 1.9100 | 1.9100 | 1.8639 | 107,932 |
Jan 12, 2024 | 1.8800 | 1.9300 | 1.8700 | 1.9100 | 1.8639 | 220,853 |
Jan 11, 2024 | 1.9200 | 1.9300 | 1.8700 | 1.8800 | 1.8346 | 211,939 |
Jan 10, 2024 | 1.9300 | 1.9350 | 1.9050 | 1.9350 | 1.8883 | 89,164 |
Jan 09, 2024 | 1.9300 | 1.9350 | 1.8950 | 1.9350 | 1.8883 | 219,750 |
Jan 08, 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9300 | 1.8834 | 220,491 |
Jan 05, 2024 | 1.8550 | 1.8900 | 1.8500 | 1.8500 | 1.8053 | 152,504 |
Jan 04, 2024 | 1.8800 | 1.8800 | 1.8550 | 1.8550 | 1.8102 | 78,767 |
Jan 03, 2024 | 1.8850 | 1.9200 | 1.8800 | 1.8800 | 1.8346 | 174,192 |
Jan 02, 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9100 | 1.8639 | 137,713 |
Dec 29, 2023 | 1.8700 | 1.9200 | 1.8400 | 1.9050 | 1.8590 | 295,047 |
Dec 28, 2023 | 1.8700 | 1.8850 | 1.8500 | 1.8500 | 1.8053 | 84,009 |
Dec 27, 2023 | 1.8850 | 1.9200 | 1.8550 | 1.8600 | 1.8151 | 245,983 |
Dec 22, 2023 | 1.8650 | 1.9000 | 1.8550 | 1.8800 | 1.8346 | 275,950 |
Dec 21, 2023 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | 1.8053 | 312,714 |
Dec 20, 2023 | 1.9400 | 1.9450 | 1.8800 | 1.8850 | 1.8395 | 511,815 |
Dec 19, 2023 | 1.8800 | 1.9450 | 1.8750 | 1.9450 | 1.8980 | 203,253 |
Dec 18, 2023 | 1.9250 | 1.9300 | 1.8750 | 1.8750 | 1.8297 | 180,341 |
Dec 15, 2023 | 1.9150 | 1.9300 | 1.8800 | 1.8800 | 1.8346 | 188,816 |
Dec 14, 2023 | 1.9100 | 1.9300 | 1.9000 | 1.9100 | 1.8639 | 257,283 |
Dec 13, 2023 | 1.8950 | 1.9200 | 1.8800 | 1.9000 | 1.8541 | 268,942 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |