Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 2.2300 | 2.3200 | 2.2300 | 2.3000 | 2.3000 | 6,200 |
May 16, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 100 |
May 15, 2024 | 2.2700 | 2.2900 | 2.2100 | 2.2200 | 2.2200 | 17,900 |
May 14, 2024 | 2.2600 | 2.2900 | 2.1100 | 2.2800 | 2.2800 | 20,900 |
May 13, 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 6,400 |
May 13, 2024 | 0.015 Dividend | |||||
May 10, 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2200 | 2.2050 | 7,700 |
May 09, 2024 | 2.2800 | 2.2800 | 2.2300 | 2.2600 | 2.2447 | 36,600 |
May 08, 2024 | 2.2500 | 2.2700 | 2.2400 | 2.2700 | 2.2547 | 35,800 |
May 07, 2024 | 2.2500 | 2.2700 | 2.2500 | 2.2700 | 2.2547 | 4,900 |
May 06, 2024 | 2.1500 | 2.2800 | 2.1500 | 2.2800 | 2.2646 | 100,000 |
May 03, 2024 | 2.1800 | 2.1900 | 2.1500 | 2.1500 | 2.1355 | 2,400 |
May 02, 2024 | 2.1500 | 2.1600 | 2.1300 | 2.1600 | 2.1454 | 2,300 |
May 01, 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1355 | 7,500 |
Apr 30, 2024 | 2.2100 | 2.2100 | 2.1200 | 2.1600 | 2.1454 | 5,900 |
Apr 29, 2024 | 2.2300 | 2.2500 | 2.1800 | 2.2300 | 2.2149 | 9,400 |
Apr 26, 2024 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | 2.2149 | 2,900 |
Apr 25, 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | 2.2348 | 10,600 |
Apr 24, 2024 | 2.2000 | 2.2500 | 2.1800 | 2.2400 | 2.2249 | 6,800 |
Apr 23, 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2000 | 2.1851 | 4,300 |
Apr 22, 2024 | 2.2300 | 2.2400 | 2.1600 | 2.2000 | 2.1851 | 4,600 |
Apr 19, 2024 | 2.1600 | 2.2500 | 2.1000 | 2.1700 | 2.1553 | 32,100 |
Apr 18, 2024 | 2.2800 | 2.2800 | 2.1900 | 2.2100 | 2.1951 | 6,400 |
Apr 17, 2024 | 2.2700 | 2.2800 | 2.2100 | 2.2600 | 2.2447 | 7,800 |
Apr 16, 2024 | 2.2300 | 2.2600 | 2.2300 | 2.2600 | 2.2447 | 5,600 |
Apr 15, 2024 | 2.2200 | 2.2900 | 2.2200 | 2.2800 | 2.2646 | 3,000 |
Apr 12, 2024 | 2.3000 | 2.3100 | 2.2800 | 2.2900 | 2.2745 | 4,200 |
Apr 11, 2024 | 2.2500 | 2.2900 | 2.2300 | 2.2900 | 2.2745 | 4,400 |
Apr 10, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2149 | 100 |
Apr 09, 2024 | 2.2300 | 2.2600 | 2.2300 | 2.2600 | 2.2447 | 1,000 |
Apr 08, 2024 | 2.2700 | 2.2700 | 2.2300 | 2.2300 | 2.2149 | 2,300 |
Apr 05, 2024 | 2.2600 | 2.2800 | 2.2400 | 2.2800 | 2.2646 | 11,400 |
Apr 04, 2024 | 2.3000 | 2.3100 | 2.2100 | 2.2300 | 2.2149 | 7,000 |
Apr 03, 2024 | 2.2700 | 2.3000 | 2.2700 | 2.3000 | 2.2845 | 8,600 |
Apr 02, 2024 | 2.2200 | 2.3000 | 2.2200 | 2.2900 | 2.2745 | 19,400 |
Apr 01, 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2348 | 4,000 |
Mar 28, 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2400 | 2.2249 | 5,200 |
Mar 27, 2024 | 2.2000 | 2.2400 | 2.1700 | 2.2300 | 2.2149 | 18,200 |
Mar 26, 2024 | 2.1700 | 2.2000 | 2.1600 | 2.1900 | 2.1752 | 6,000 |
Mar 25, 2024 | 2.1400 | 2.2000 | 2.1400 | 2.2000 | 2.1851 | 31,000 |
Mar 22, 2024 | 2.0900 | 2.1400 | 2.0900 | 2.1400 | 2.1255 | 2,000 |
Mar 21, 2024 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | 2.0858 | 11,200 |
Mar 20, 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0500 | 2.0361 | 3,000 |
Mar 19, 2024 | 2.1200 | 2.1300 | 2.1000 | 2.1000 | 2.0858 | 4,200 |
Mar 18, 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1500 | 2.1355 | 3,900 |
Mar 15, 2024 | 2.1800 | 2.2200 | 2.1600 | 2.1600 | 2.1454 | 3,500 |
Mar 14, 2024 | 2.3300 | 2.3300 | 2.2200 | 2.2300 | 2.2149 | 2,400 |
Mar 13, 2024 | 2.1700 | 2.3500 | 2.1700 | 2.2900 | 2.2745 | 40,800 |
Mar 12, 2024 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1752 | 3,000 |
Mar 11, 2024 | 2.2500 | 2.2500 | 2.1700 | 2.2100 | 2.1951 | 600 |
Mar 08, 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1400 | 2.1255 | 9,400 |
Mar 07, 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1255 | 3,400 |
Mar 06, 2024 | 2.1900 | 2.2500 | 2.1800 | 2.2000 | 2.1851 | 14,500 |
Mar 05, 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1355 | 3,200 |
Mar 04, 2024 | 2.1500 | 2.2000 | 2.1400 | 2.1600 | 2.1454 | 32,200 |
Mar 01, 2024 | 2.1200 | 2.1300 | 2.1000 | 2.1200 | 2.1057 | 72,500 |
Feb 29, 2024 | 2.1100 | 2.1600 | 2.1100 | 2.1500 | 2.1355 | 61,000 |
Feb 29, 2024 | 0.014 Dividend | |||||
Feb 28, 2024 | 2.1300 | 2.1400 | 2.1100 | 2.1300 | 2.1017 | 101,700 |
Feb 27, 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1100 | 2.0820 | 15,900 |
Feb 26, 2024 | 2.0500 | 2.1000 | 2.0100 | 2.1000 | 2.0721 | 36,400 |
Feb 23, 2024 | 1.9700 | 2.0900 | 1.9700 | 2.0500 | 2.0228 | 28,100 |
Feb 22, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0200 | 1.9932 | 600 |
Feb 21, 2024 | 2.0200 | 2.0200 | 1.9800 | 2.0100 | 1.9833 | 1,300 |
Feb 20, 2024 | 2.0200 | 2.0800 | 1.9600 | 1.9800 | 1.9537 | 13,000 |
Feb 16, 2024 | 1.9100 | 2.0900 | 1.9100 | 2.0600 | 2.0326 | 28,900 |
Feb 15, 2024 | 1.9600 | 2.1000 | 1.9600 | 2.0900 | 2.0622 | 28,900 |
Feb 14, 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | 1.9142 | 4,600 |
Feb 13, 2024 | 2.1000 | 2.1000 | 1.8800 | 1.8800 | 1.8550 | 33,400 |
Feb 12, 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9400 | 1.9142 | 2,700 |
Feb 09, 2024 | 1.8700 | 1.9300 | 1.8700 | 1.9200 | 1.8945 | 6,400 |
Feb 08, 2024 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.8748 | 1,300 |
Feb 07, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.8846 | 1,700 |
Feb 06, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.8846 | 1,400 |
Feb 05, 2024 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.8748 | 15,000 |
Feb 02, 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 1.8452 | 1,300 |
Feb 01, 2024 | 1.9300 | 1.9300 | 1.8800 | 1.8900 | 1.8649 | 5,600 |
Jan 31, 2024 | 1.9300 | 1.9400 | 1.9300 | 1.9300 | 1.9044 | 2,600 |
Jan 30, 2024 | 1.8900 | 1.9400 | 1.8800 | 1.9400 | 1.9142 | 6,000 |
Jan 29, 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9000 | 1.8748 | 6,200 |
Jan 26, 2024 | 1.9600 | 1.9600 | 1.8600 | 1.8900 | 1.8649 | 11,600 |
Jan 25, 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 1.8452 | 13,000 |
Jan 24, 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.8748 | 5,900 |
Jan 23, 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.8748 | 3,600 |
Jan 22, 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9044 | 3,500 |
Jan 19, 2024 | 1.9000 | 1.9100 | 1.8900 | 1.8900 | 1.8649 | 2,300 |
Jan 18, 2024 | 1.9200 | 1.9300 | 1.8800 | 1.8900 | 1.8649 | 573,000 |
Jan 17, 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8600 | 1.8353 | 6,000 |
Jan 16, 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8600 | 1.8353 | 4,600 |
Jan 15, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8649 | 2,400 |
Jan 12, 2024 | 1.8700 | 1.8900 | 1.8500 | 1.8700 | 1.8452 | 7,500 |
Jan 11, 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8700 | 1.8452 | 9,700 |
Jan 10, 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.8550 | 10,700 |
Jan 09, 2024 | 1.9300 | 1.9500 | 1.9000 | 1.9000 | 1.8748 | 6,800 |
Jan 08, 2024 | 1.9300 | 2.0000 | 1.9100 | 1.9100 | 1.8846 | 71,100 |
Jan 05, 2024 | 1.9300 | 1.9600 | 1.9200 | 1.9500 | 1.9241 | 8,500 |
Jan 04, 2024 | 1.9800 | 2.0000 | 1.8200 | 1.9600 | 1.9340 | 56,900 |
Jan 03, 2024 | 1.9900 | 1.9900 | 1.8300 | 1.8700 | 1.8452 | 11,500 |
Jan 02, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8254 | 36,400 |
Dec 29, 2023 | 1.8700 | 1.8800 | 1.8600 | 1.8600 | 1.8353 | 36,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |