Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 1,400 |
Jun 19, 2024 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | - |
Jun 18, 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
Jun 17, 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
Jun 14, 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
Jun 13, 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
Jun 12, 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
Jun 11, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
Jun 10, 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
Jun 07, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
Jun 06, 2024 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
Jun 05, 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
Jun 04, 2024 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
Jun 03, 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
May 31, 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
May 30, 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
May 29, 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
May 28, 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
May 27, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
May 24, 2024 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | - |
May 23, 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
May 22, 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
May 21, 2024 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
May 20, 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
May 17, 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
May 16, 2024 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
May 15, 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
May 14, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
May 13, 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
May 10, 2024 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | - |
May 09, 2024 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
May 08, 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
May 07, 2024 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
May 06, 2024 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
May 03, 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
May 02, 2024 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
Apr 30, 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
Apr 29, 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | - |
Apr 29, 2024 | 0.11 Dividend | |||||
Apr 26, 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.2360 | - |
Apr 25, 2024 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | 2.2713 | - |
Apr 24, 2024 | 2.3670 | 2.3670 | 2.3670 | 2.3670 | 2.2560 | - |
Apr 23, 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.2160 | - |
Apr 22, 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.2093 | - |
Apr 19, 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.2007 | - |
Apr 18, 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.2036 | - |
Apr 17, 2024 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.1893 | - |
Apr 16, 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.1988 | - |
Apr 15, 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.2760 | - |
Apr 12, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.2875 | - |
Apr 11, 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.2884 | - |
Apr 10, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2398 | - |
Apr 09, 2024 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.2722 | - |
Apr 08, 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.2341 | - |
Apr 05, 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.2370 | - |
Apr 04, 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 2.2465 | - |
Apr 03, 2024 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | 2.2436 | - |
Apr 02, 2024 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.2789 | - |
Mar 28, 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.2188 | - |
Mar 27, 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.2360 | - |
Mar 26, 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.2007 | - |
Mar 25, 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.2036 | - |
Mar 22, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.1874 | - |
Mar 21, 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.2312 | - |
Mar 20, 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.1988 | - |
Mar 19, 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.2150 | - |
Mar 18, 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.2007 | - |
Mar 15, 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.2065 | - |
Mar 14, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.1874 | - |
Mar 13, 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.1655 | - |
Mar 12, 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.1864 | - |
Mar 11, 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.1674 | - |
Mar 08, 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1721 | - |
Mar 07, 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.1750 | - |
Mar 06, 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.1779 | - |
Mar 05, 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.1426 | - |
Mar 04, 2024 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 2.1455 | - |
Mar 01, 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.1674 | - |
Feb 29, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.1588 | - |
Feb 28, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.1636 | - |
Feb 27, 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.1607 | - |
Feb 26, 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1721 | - |
Feb 23, 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.1683 | - |
Feb 22, 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.2045 | - |
Feb 21, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1254 | - |
Feb 20, 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.0921 | - |
Feb 19, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1064 | - |
Feb 16, 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.1054 | - |
Feb 15, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.0625 | - |
Feb 14, 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.0473 | - |
Feb 13, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0587 | - |
Feb 12, 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.0606 | - |
Feb 09, 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.0349 | - |
Feb 08, 2024 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | 2.1150 | - |
Feb 07, 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.1550 | - |
Feb 06, 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.1359 | - |
Feb 05, 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.0988 | - |
Feb 02, 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.1598 | - |
Feb 01, 2024 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.1312 | - |
Jan 31, 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.1702 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |