Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 500 |
Jun 19, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
Jun 18, 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
Jun 17, 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
Jun 14, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Jun 13, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jun 12, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Jun 11, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
Jun 10, 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
Jun 07, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
Jun 06, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
Jun 05, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Jun 04, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
Jun 03, 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
May 31, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
May 30, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
May 29, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
May 29, 2024 | 0.09 Dividend | |||||
May 28, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.3200 | - |
May 27, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.2911 | - |
May 24, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3104 | - |
May 23, 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.3441 | - |
May 22, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.3585 | - |
May 21, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.3393 | - |
May 20, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3104 | - |
May 17, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3104 | - |
May 16, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.3585 | - |
May 15, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2719 | - |
May 14, 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.2478 | - |
May 13, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2045 | - |
May 10, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2430 | - |
May 09, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2045 | - |
May 08, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.1419 | - |
May 07, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1467 | - |
May 06, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1660 | - |
May 03, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.1419 | - |
May 02, 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.1323 | - |
Apr 30, 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.1323 | - |
Apr 29, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1082 | - |
Apr 26, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1034 | - |
Apr 25, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1082 | - |
Apr 24, 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1130 | - |
Apr 23, 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1130 | - |
Apr 22, 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.0938 | - |
Apr 19, 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.0649 | - |
Apr 18, 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.0745 | - |
Apr 17, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0601 | - |
Apr 16, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0505 | - |
Apr 15, 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.0938 | - |
Apr 12, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0890 | - |
Apr 11, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0505 | - |
Apr 10, 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.0745 | - |
Apr 09, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0505 | - |
Apr 08, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0505 | - |
Apr 05, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0697 | - |
Apr 04, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0793 | - |
Apr 03, 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.0649 | - |
Apr 02, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0697 | - |
Mar 28, 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.0745 | - |
Mar 27, 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.0649 | - |
Mar 26, 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.0553 | - |
Mar 25, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0505 | - |
Mar 22, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0216 | - |
Mar 21, 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.0360 | - |
Mar 20, 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0071 | - |
Mar 19, 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0168 | - |
Mar 18, 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0456 | - |
Mar 15, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0312 | - |
Mar 14, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0408 | - |
Mar 13, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0505 | - |
Mar 12, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0890 | - |
Mar 11, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1082 | - |
Mar 08, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1371 | - |
Mar 07, 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1130 | - |
Mar 06, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.1227 | - |
Mar 05, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1371 | - |
Mar 04, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.0986 | - |
Mar 01, 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.0649 | - |
Feb 29, 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0456 | - |
Feb 28, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0697 | - |
Feb 27, 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.0745 | - |
Feb 26, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0890 | - |
Feb 23, 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.0841 | - |
Feb 22, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1082 | - |
Feb 21, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1178 | - |
Feb 20, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.0986 | - |
Feb 19, 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.0841 | - |
Feb 16, 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.0841 | - |
Feb 15, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0601 | - |
Feb 14, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0505 | - |
Feb 13, 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.0745 | - |
Feb 12, 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.0649 | - |
Feb 09, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0505 | - |
Feb 08, 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.0553 | - |
Feb 07, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1034 | - |
Feb 06, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1034 | - |
Feb 05, 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1130 | - |
Feb 02, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1178 | - |
Feb 01, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.1419 | - |
Jan 31, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1178 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |