Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.1400 | 1,200 |
May 07, 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 1,100 |
May 06, 2024 | 2.1700 | 2.2300 | 2.1200 | 2.1600 | 2.1600 | 28,100 |
May 03, 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 1,600 |
May 02, 2024 | 2.1000 | 2.2100 | 2.1000 | 2.2100 | 2.2100 | 1,400 |
May 01, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 3,000 |
Apr 30, 2024 | 2.1700 | 2.2000 | 2.1100 | 2.1100 | 2.1100 | 5,600 |
Apr 29, 2024 | 2.1800 | 2.2400 | 2.1700 | 2.2400 | 2.2400 | 6,200 |
Apr 29, 2024 | 0.015 Dividend | |||||
Apr 26, 2024 | 2.2100 | 2.2900 | 2.1500 | 2.1900 | 2.1750 | 22,600 |
Apr 25, 2024 | 2.0900 | 2.2200 | 2.0900 | 2.2200 | 2.2048 | 20,200 |
Apr 24, 2024 | 2.0400 | 2.1600 | 2.0000 | 2.1000 | 2.0856 | 9,300 |
Apr 23, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0459 | 4,000 |
Apr 22, 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0600 | 2.0459 | 1,500 |
Apr 19, 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0459 | 600 |
Apr 18, 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.0856 | 8,600 |
Apr 17, 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0558 | 3,700 |
Apr 16, 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0658 | 2,700 |
Apr 15, 2024 | 2.1900 | 2.1900 | 2.0500 | 2.1100 | 2.0955 | 18,600 |
Apr 12, 2024 | 2.1700 | 2.2500 | 2.1700 | 2.2500 | 2.2346 | 9,500 |
Apr 11, 2024 | 2.2000 | 2.2200 | 2.1300 | 2.1500 | 2.1353 | 17,600 |
Apr 10, 2024 | 2.1700 | 2.1800 | 2.1400 | 2.1700 | 2.1551 | 4,700 |
Apr 09, 2024 | 2.0800 | 2.1900 | 2.0800 | 2.1600 | 2.1452 | 12,300 |
Apr 08, 2024 | 2.0800 | 2.0800 | 2.0700 | 2.0700 | 2.0558 | 6,900 |
Apr 05, 2024 | 2.0800 | 2.1000 | 2.0800 | 2.0900 | 2.0757 | 6,000 |
Apr 04, 2024 | 2.0600 | 2.0600 | 1.9100 | 2.0500 | 2.0360 | 14,300 |
Apr 03, 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0800 | 2.0658 | 5,800 |
Apr 02, 2024 | 2.0400 | 2.0400 | 1.9000 | 2.0100 | 1.9962 | 28,600 |
Apr 01, 2024 | 2.0200 | 2.0400 | 1.9900 | 2.0400 | 2.0260 | 12,900 |
Mar 28, 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0500 | 2.0360 | 1,900 |
Mar 27, 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 1.9863 | 17,000 |
Mar 27, 2024 | 0.015 Dividend | |||||
Mar 26, 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9515 | 1,400 |
Mar 25, 2024 | 1.9800 | 1.9900 | 1.9500 | 1.9700 | 1.9417 | 1,000 |
Mar 22, 2024 | 2.0000 | 2.0000 | 1.8800 | 1.9600 | 1.9318 | 10,200 |
Mar 21, 2024 | 2.0400 | 2.0400 | 1.9600 | 1.9900 | 1.9614 | 5,100 |
Mar 20, 2024 | 2.0000 | 2.0200 | 1.9800 | 2.0000 | 1.9713 | 700 |
Mar 19, 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9614 | 200 |
Mar 18, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9910 | 100 |
Mar 15, 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0500 | 2.0205 | 1,100 |
Mar 14, 2024 | 1.9600 | 2.0500 | 1.9000 | 2.0500 | 2.0205 | 14,700 |
Mar 13, 2024 | 2.0300 | 2.0300 | 1.9500 | 1.9800 | 1.9515 | 5,900 |
Mar 12, 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | 1.9417 | 3,000 |
Mar 11, 2024 | 1.9800 | 2.0200 | 1.9800 | 2.0000 | 1.9713 | 300 |
Mar 08, 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9515 | 3,500 |
Mar 07, 2024 | 2.0200 | 2.0300 | 1.8800 | 1.9500 | 1.9220 | 9,300 |
Mar 06, 2024 | 1.9200 | 2.0400 | 1.9200 | 2.0000 | 1.9713 | 9,400 |
Mar 05, 2024 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.9023 | 300 |
Mar 04, 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9400 | 1.9121 | 2,400 |
Mar 01, 2024 | 1.8500 | 1.9900 | 1.8500 | 1.9900 | 1.9614 | 2,700 |
Feb 29, 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8234 | 600 |
Feb 28, 2024 | 1.8300 | 1.8700 | 1.7700 | 1.7900 | 1.7643 | 7,400 |
Feb 28, 2024 | 0.015 Dividend | |||||
Feb 27, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.7889 | 6,500 |
Feb 26, 2024 | 1.8400 | 1.8700 | 1.8100 | 1.8300 | 1.7889 | 17,200 |
Feb 23, 2024 | 1.9000 | 1.9000 | 1.8400 | 1.9000 | 1.8573 | 6,700 |
Feb 22, 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.8182 | 1,200 |
Feb 21, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8500 | 1.8085 | 4,400 |
Feb 20, 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9000 | 1.8573 | 4,500 |
Feb 16, 2024 | 1.9200 | 1.9400 | 1.8700 | 1.9100 | 1.8671 | 10,300 |
Feb 15, 2024 | 1.9500 | 1.9600 | 1.9200 | 1.9200 | 1.8769 | 3,100 |
Feb 14, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9258 | 100 |
Feb 13, 2024 | 2.0500 | 2.0500 | 1.9700 | 1.9700 | 1.9258 | 1,800 |
Feb 12, 2024 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | 1.8769 | 5,700 |
Feb 09, 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9300 | 1.8867 | 3,600 |
Feb 08, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8867 | 5,100 |
Feb 07, 2024 | 1.9600 | 1.9700 | 1.9300 | 1.9300 | 1.8867 | 800 |
Feb 06, 2024 | 2.1700 | 2.1700 | 1.9300 | 1.9700 | 1.9258 | 22,300 |
Feb 05, 2024 | 1.9100 | 1.9300 | 1.9000 | 1.9000 | 1.8573 | 1,000 |
Feb 02, 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9100 | 1.8671 | 3,400 |
Feb 01, 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | 1.8769 | 2,800 |
Jan 31, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9062 | 1,600 |
Jan 30, 2024 | 1.9600 | 1.9700 | 1.9400 | 1.9400 | 1.8964 | 4,400 |
Jan 30, 2024 | 0.015 Dividend | |||||
Jan 29, 2024 | 1.9900 | 1.9900 | 1.9200 | 1.9300 | 1.8720 | 1,100 |
Jan 26, 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9205 | 3,200 |
Jan 25, 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 1.9399 | 5,000 |
Jan 24, 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9400 | 1.8817 | 4,000 |
Jan 23, 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9900 | 1.9302 | 19,300 |
Jan 22, 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0400 | 1.9787 | 2,200 |
Jan 19, 2024 | 2.0900 | 2.1500 | 2.0100 | 2.0700 | 2.0078 | 4,700 |
Jan 18, 2024 | 2.0900 | 2.1600 | 2.0500 | 2.1100 | 2.0466 | 3,600 |
Jan 17, 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 2.0078 | 1,200 |
Jan 16, 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | 2.0466 | 3,100 |
Jan 15, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1600 | 2.0951 | 2,000 |
Jan 12, 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1500 | 2.0854 | 500 |
Jan 11, 2024 | 2.1500 | 2.1600 | 2.1000 | 2.1000 | 2.0369 | 5,300 |
Jan 10, 2024 | 2.2300 | 2.2300 | 2.1200 | 2.1800 | 2.1145 | 6,500 |
Jan 09, 2024 | 2.2500 | 2.2600 | 2.2400 | 2.2400 | 2.1727 | 600 |
Jan 08, 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2400 | 2.1727 | 9,300 |
Jan 05, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1921 | 1,100 |
Jan 04, 2024 | 2.2500 | 2.2600 | 2.2100 | 2.2100 | 2.1436 | 3,700 |
Jan 03, 2024 | 2.1900 | 2.2500 | 2.1900 | 2.2500 | 2.1824 | 10,300 |
Jan 02, 2024 | 2.1700 | 2.2400 | 2.1700 | 2.2100 | 2.1436 | 1,300 |
Dec 29, 2023 | 2.0900 | 2.1600 | 2.0900 | 2.1600 | 2.0951 | 3,800 |
Dec 28, 2023 | 2.2200 | 2.2300 | 2.2000 | 2.2000 | 2.1339 | 1,500 |
Dec 28, 2023 | 0.015 Dividend | |||||
Dec 27, 2023 | 2.2400 | 2.2500 | 2.2000 | 2.2500 | 2.1678 | 3,700 |
Dec 22, 2023 | 2.2400 | 2.2600 | 2.2200 | 2.2600 | 2.1775 | 2,500 |
Dec 21, 2023 | 2.1300 | 2.2100 | 2.1300 | 2.2100 | 2.1293 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |