Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.7500 | 2.7500 | 2.5200 | 2.6250 | 2.6250 | 1,436 |
May 06, 2024 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | 2.5800 | 2,300 |
May 03, 2024 | 2.5500 | 2.6300 | 2.5400 | 2.6300 | 2.6300 | 17,400 |
May 02, 2024 | 2.5300 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 16,500 |
May 01, 2024 | 2.5300 | 2.5300 | 2.4400 | 2.4400 | 2.4400 | 16,200 |
Apr 30, 2024 | 2.4600 | 2.4600 | 2.4400 | 2.4400 | 2.4400 | 7,100 |
Apr 29, 2024 | 2.4700 | 2.4800 | 2.4300 | 2.4300 | 2.4300 | 5,500 |
Apr 26, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 15,000 |
Apr 25, 2024 | 2.4900 | 2.4900 | 2.3400 | 2.4600 | 2.4600 | 8,500 |
Apr 24, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 400 |
Apr 23, 2024 | 2.2500 | 2.3300 | 2.2500 | 2.3300 | 2.3300 | 84,100 |
Apr 22, 2024 | 2.3700 | 2.3700 | 2.2700 | 2.3500 | 2.3500 | 2,700 |
Apr 19, 2024 | 2.3000 | 2.3700 | 2.2400 | 2.3700 | 2.3700 | 4,600 |
Apr 18, 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 1,100 |
Apr 17, 2024 | 2.1500 | 2.1500 | 2.0900 | 2.0900 | 2.0900 | 300 |
Apr 16, 2024 | 2.3100 | 2.3100 | 2.0500 | 2.0500 | 2.0500 | 30,300 |
Apr 15, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 500 |
Apr 12, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 100 |
Apr 11, 2024 | 2.3300 | 2.3300 | 2.2100 | 2.2500 | 2.2500 | 1,800 |
Apr 10, 2024 | 2.2900 | 2.3300 | 2.1500 | 2.1500 | 2.1500 | 600 |
Apr 09, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 300 |
Apr 08, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 200 |
Apr 05, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 400 |
Apr 04, 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2200 | 2.2200 | 1,100 |
Apr 03, 2024 | 2.1000 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 5,600 |
Apr 02, 2024 | 2.0700 | 2.1700 | 2.0100 | 2.0300 | 2.0300 | 9,100 |
Apr 01, 2024 | 2.0600 | 2.2100 | 2.0100 | 2.2100 | 2.2100 | 2,300 |
Mar 28, 2024 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | 2.1900 | 7,900 |
Mar 28, 2024 | 0.097 Dividend | |||||
Mar 27, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.9230 | 1,600 |
Mar 26, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 1.9516 | 1,500 |
Mar 25, 2024 | 2.1000 | 2.1500 | 2.0600 | 2.0600 | 1.9611 | 24,600 |
Mar 22, 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 1.9801 | 5,100 |
Mar 21, 2024 | 1.9500 | 2.0600 | 1.9500 | 2.0000 | 1.9040 | 6,900 |
Mar 20, 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8600 | 1.7707 | 2,600 |
Mar 19, 2024 | 1.9500 | 1.9700 | 1.9300 | 1.9500 | 1.8564 | 12,600 |
Mar 18, 2024 | 1.8000 | 1.9200 | 1.7300 | 1.8600 | 1.7707 | 3,100 |
Mar 15, 2024 | 1.7500 | 1.9000 | 1.7300 | 1.8700 | 1.7802 | 3,800 |
Mar 14, 2024 | 1.8100 | 1.9400 | 1.8100 | 1.8300 | 1.7421 | 12,100 |
Mar 13, 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9500 | 1.8564 | 4,700 |
Mar 12, 2024 | 1.9600 | 2.0000 | 1.8600 | 1.8600 | 1.7707 | 5,400 |
Mar 11, 2024 | 1.8500 | 2.0000 | 1.8500 | 1.9500 | 1.8564 | 1,200 |
Mar 08, 2024 | 1.8500 | 2.0300 | 1.8500 | 1.9900 | 1.8944 | 5,600 |
Mar 07, 2024 | 1.8300 | 2.0200 | 1.8300 | 2.0200 | 1.9230 | 3,900 |
Mar 06, 2024 | 1.8600 | 1.9000 | 1.8600 | 1.9000 | 1.8088 | 6,000 |
Mar 05, 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9800 | 1.8849 | 78,400 |
Mar 04, 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.8373 | 800 |
Mar 01, 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9800 | 1.8849 | 8,500 |
Feb 29, 2024 | 1.8500 | 2.1000 | 1.8500 | 2.1000 | 1.9992 | 600 |
Feb 28, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9230 | - |
Feb 27, 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 1.9230 | 1,800 |
Feb 26, 2024 | 2.1600 | 2.1700 | 1.9500 | 1.9500 | 1.8564 | 2,400 |
Feb 23, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9516 | 400 |
Feb 22, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9040 | 300 |
Feb 21, 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1300 | 2.0277 | 3,800 |
Feb 20, 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.0087 | 1,400 |
Feb 16, 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0000 | 1.9040 | 12,500 |
Feb 15, 2024 | 2.0100 | 2.0700 | 2.0100 | 2.0400 | 1.9420 | 2,900 |
Feb 14, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8373 | 3,000 |
Feb 13, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0000 | 1.9040 | 1,300 |
Feb 12, 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0700 | 1.9706 | 12,600 |
Feb 09, 2024 | 1.9300 | 2.1000 | 1.9300 | 2.1000 | 1.9992 | 32,700 |
Feb 08, 2024 | 1.9200 | 2.1000 | 1.9200 | 1.9300 | 1.8373 | 4,600 |
Feb 07, 2024 | 2.0000 | 2.2000 | 1.9200 | 1.9200 | 1.8278 | 5,900 |
Feb 06, 2024 | 2.0100 | 2.0800 | 2.0000 | 2.0800 | 1.9801 | 10,900 |
Feb 05, 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 1.9516 | 12,500 |
Feb 02, 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | 1.9040 | 7,400 |
Feb 01, 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0600 | 1.9611 | 19,700 |
Jan 31, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9992 | - |
Jan 30, 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 1.9992 | 60,500 |
Jan 29, 2024 | 1.9700 | 2.2000 | 1.9700 | 2.2000 | 2.0944 | 2,100 |
Jan 26, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9325 | 200 |
Jan 25, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.8849 | 1,365,300 |
Jan 24, 2024 | 2.2000 | 2.2400 | 1.9500 | 1.9600 | 1.8659 | 7,000 |
Jan 23, 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9800 | 1.8849 | 1,400 |
Jan 22, 2024 | 1.9000 | 2.1800 | 1.9000 | 2.1800 | 2.0753 | 9,000 |
Jan 19, 2024 | 2.0800 | 2.2000 | 2.0800 | 2.2000 | 2.0944 | 800 |
Jan 18, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0944 | - |
Jan 17, 2024 | 2.2400 | 2.2400 | 1.9800 | 2.2000 | 2.0944 | 5,100 |
Jan 16, 2024 | 2.1900 | 2.1900 | 2.0900 | 2.0900 | 1.9896 | 3,800 |
Jan 12, 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2900 | 2.1800 | 2,100 |
Jan 11, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0944 | 1,900 |
Jan 10, 2024 | 2.0100 | 2.1400 | 2.0100 | 2.1400 | 2.0372 | 1,600 |
Jan 09, 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0500 | 1.9516 | 107,500 |
Jan 08, 2024 | 2.0000 | 2.1100 | 1.9600 | 2.0000 | 1.9040 | 8,700 |
Jan 05, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.7326 | 1,200 |
Jan 04, 2024 | 1.8100 | 1.9500 | 1.7600 | 1.8100 | 1.7231 | 11,300 |
Jan 03, 2024 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.8088 | 3,200 |
Jan 02, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9611 | - |
Dec 29, 2023 | 1.9900 | 2.0700 | 1.9800 | 2.0600 | 1.9611 | 12,900 |
Dec 28, 2023 | 1.9500 | 1.9500 | 1.8200 | 1.9400 | 1.8468 | 1,800 |
Dec 27, 2023 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.8564 | 1,300 |
Dec 26, 2023 | 1.9600 | 2.0400 | 1.9600 | 1.9900 | 1.8944 | 33,300 |
Dec 22, 2023 | 2.0800 | 2.1200 | 1.9500 | 2.1200 | 2.0182 | 22,200 |
Dec 21, 2023 | 2.0100 | 2.1200 | 2.0100 | 2.0800 | 1.9801 | 11,800 |
Dec 20, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9611 | 3,800 |
Dec 19, 2023 | 1.9500 | 2.1000 | 1.9500 | 2.0600 | 1.9611 | 39,300 |
Dec 18, 2023 | 2.0500 | 2.0800 | 2.0000 | 2.0700 | 1.9706 | 8,100 |
Dec 15, 2023 | 2.0300 | 2.0300 | 1.9700 | 1.9700 | 1.8754 | 20,400 |
Dec 14, 2023 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | 1.9040 | 5,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |