Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 10,900 |
Jun 27, 2024 | 2.2100 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 11,500 |
Jun 26, 2024 | 2.2100 | 2.2300 | 2.2000 | 2.2300 | 2.2300 | 16,900 |
Jun 25, 2024 | 2.2400 | 2.2400 | 2.2100 | 2.2100 | 2.2100 | 5,600 |
Jun 24, 2024 | 2.2100 | 2.2600 | 2.2100 | 2.2600 | 2.2600 | 22,400 |
Jun 21, 2024 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 19,900 |
Jun 20, 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 16,800 |
Jun 19, 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 10,500 |
Jun 18, 2024 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 8,200 |
Jun 17, 2024 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | 2.2200 | 11,400 |
Jun 14, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2,500 |
Jun 13, 2024 | 2.2200 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 56,600 |
Jun 12, 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 20,700 |
Jun 11, 2024 | 2.2100 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 65,100 |
Jun 10, 2024 | 2.1900 | 2.2200 | 2.1900 | 2.2100 | 2.2100 | 10,900 |
Jun 07, 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2050 | 2.2050 | 20,600 |
Jun 06, 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 21,200 |
Jun 05, 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 6,500 |
Jun 04, 2024 | 2.1800 | 2.2100 | 2.1600 | 2.2100 | 2.2100 | 4,300 |
Jun 03, 2024 | 2.2000 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | 16,900 |
May 31, 2024 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 40,000 |
May 31, 2024 | 0.02 Dividend | |||||
May 30, 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.1800 | 5,600 |
May 29, 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2100 | 2.1899 | 34,200 |
May 28, 2024 | 2.2000 | 2.2100 | 2.1600 | 2.2000 | 2.1800 | 94,200 |
May 27, 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.1998 | 11,200 |
May 24, 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2100 | 2.1899 | 33,000 |
May 23, 2024 | 2.2600 | 2.2700 | 2.2300 | 2.2500 | 2.2295 | 18,000 |
May 22, 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2300 | 2.2097 | 900 |
May 21, 2024 | 2.2700 | 2.2700 | 2.2200 | 2.2300 | 2.2097 | 37,900 |
May 17, 2024 | 2.2700 | 2.2900 | 2.2300 | 2.2700 | 2.2494 | 16,200 |
May 16, 2024 | 2.2700 | 2.2800 | 2.2200 | 2.2800 | 2.2593 | 38,200 |
May 15, 2024 | 2.2400 | 2.2900 | 2.2300 | 2.2900 | 2.2692 | 68,600 |
May 14, 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2200 | 2.1998 | 53,100 |
May 13, 2024 | 2.2300 | 2.2900 | 2.2300 | 2.2700 | 2.2494 | 19,200 |
May 10, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2494 | 4,100 |
May 09, 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2593 | 8,400 |
May 08, 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2500 | 2.2295 | 500 |
May 07, 2024 | 2.2200 | 2.2700 | 2.2200 | 2.2600 | 2.2395 | 8,600 |
May 06, 2024 | 2.2100 | 2.2500 | 2.2000 | 2.2200 | 2.1998 | 16,400 |
May 03, 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2100 | 2.1899 | 36,500 |
May 02, 2024 | 2.2300 | 2.2900 | 2.2200 | 2.2200 | 2.1998 | 2,200 |
May 01, 2024 | 2.2100 | 2.2500 | 2.2100 | 2.2100 | 2.1899 | 5,400 |
Apr 30, 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.1800 | 16,200 |
Apr 29, 2024 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | 2.2791 | 9,300 |
Apr 26, 2024 | 2.2200 | 2.2900 | 2.2200 | 2.2900 | 2.2692 | 9,300 |
Apr 25, 2024 | 2.3400 | 2.3400 | 2.1100 | 2.2700 | 2.2494 | 23,000 |
Apr 24, 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | 2.2989 | 1,700 |
Apr 23, 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3300 | 2.3088 | 4,200 |
Apr 22, 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3300 | 2.3088 | 6,000 |
Apr 19, 2024 | 2.2800 | 2.3000 | 2.2600 | 2.3000 | 2.2791 | 16,300 |
Apr 18, 2024 | 2.2800 | 2.3000 | 2.2700 | 2.2700 | 2.2494 | 4,700 |
Apr 17, 2024 | 2.3600 | 2.3800 | 2.3000 | 2.3100 | 2.2890 | 33,800 |
Apr 16, 2024 | 2.3600 | 2.4000 | 2.3500 | 2.3800 | 2.3584 | 8,100 |
Apr 15, 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | 2.3286 | 4,500 |
Apr 12, 2024 | 2.3700 | 2.4000 | 2.3700 | 2.3900 | 2.3683 | 7,700 |
Apr 11, 2024 | 2.3700 | 2.4300 | 2.3700 | 2.3900 | 2.3683 | 10,400 |
Apr 10, 2024 | 2.3900 | 2.4000 | 2.3800 | 2.4000 | 2.3782 | 8,400 |
Apr 09, 2024 | 2.4300 | 2.4300 | 2.3900 | 2.3900 | 2.3683 | 12,600 |
Apr 08, 2024 | 2.4400 | 2.4700 | 2.4300 | 2.4400 | 2.4178 | 4,400 |
Apr 05, 2024 | 2.4500 | 2.4700 | 2.4000 | 2.4700 | 2.4475 | 59,200 |
Apr 04, 2024 | 2.3300 | 2.4900 | 2.3300 | 2.4500 | 2.4277 | 17,400 |
Apr 03, 2024 | 2.3500 | 2.4500 | 2.3300 | 2.4400 | 2.4178 | 36,500 |
Apr 02, 2024 | 2.4400 | 2.4400 | 2.3500 | 2.3500 | 2.3286 | 22,000 |
Apr 01, 2024 | 2.4900 | 2.4900 | 2.3500 | 2.4300 | 2.4079 | 40,400 |
Mar 28, 2024 | 2.5200 | 2.5600 | 2.4900 | 2.5000 | 2.4773 | 17,400 |
Mar 27, 2024 | 2.5500 | 2.5700 | 2.5200 | 2.5300 | 2.5070 | 55,100 |
Mar 26, 2024 | 2.5900 | 2.6200 | 2.5900 | 2.5900 | 2.5665 | 14,400 |
Mar 25, 2024 | 2.5800 | 2.6200 | 2.5600 | 2.5900 | 2.5665 | 8,100 |
Mar 22, 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5700 | 2.5466 | 9,400 |
Mar 21, 2024 | 2.7400 | 2.7400 | 2.5300 | 2.5400 | 2.5169 | 41,600 |
Mar 20, 2024 | 2.5700 | 2.7700 | 2.4900 | 2.6700 | 2.6457 | 106,300 |
Mar 19, 2024 | 2.5100 | 2.5500 | 2.4500 | 2.4900 | 2.4674 | 106,400 |
Mar 18, 2024 | 2.4500 | 2.5900 | 2.4500 | 2.5900 | 2.5665 | 48,600 |
Mar 15, 2024 | 2.3800 | 2.4700 | 2.3800 | 2.4700 | 2.4475 | 37,100 |
Mar 14, 2024 | 2.3700 | 2.3800 | 2.3400 | 2.3700 | 2.3485 | 9,700 |
Mar 13, 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3600 | 2.3385 | 9,400 |
Mar 12, 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3100 | 2.2890 | 12,600 |
Mar 11, 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3300 | 2.3088 | 3,000 |
Mar 08, 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3700 | 2.3485 | 10,200 |
Mar 07, 2024 | 2.3300 | 2.4100 | 2.3300 | 2.3900 | 2.3683 | 59,300 |
Mar 06, 2024 | 2.2100 | 2.3300 | 2.2100 | 2.3200 | 2.2989 | 51,200 |
Mar 05, 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2100 | 2.1899 | 10,200 |
Mar 04, 2024 | 2.2600 | 2.2600 | 2.2300 | 2.2300 | 2.2097 | 5,100 |
Mar 01, 2024 | 2.1300 | 2.2200 | 2.1300 | 2.2200 | 2.1998 | 10,100 |
Feb 29, 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1500 | 2.1305 | 11,400 |
Feb 28, 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1503 | 9,200 |
Feb 28, 2024 | 0.02 Dividend | |||||
Feb 27, 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.1800 | 37,200 |
Feb 26, 2024 | 2.1500 | 2.1600 | 2.1400 | 2.1600 | 2.1211 | 23,800 |
Feb 23, 2024 | 2.1700 | 2.1700 | 2.1200 | 2.1500 | 2.1113 | 5,100 |
Feb 22, 2024 | 2.2000 | 2.2000 | 2.0900 | 2.1400 | 2.1014 | 59,300 |
Feb 21, 2024 | 2.2000 | 2.2100 | 2.1500 | 2.1800 | 2.1407 | 72,000 |
Feb 20, 2024 | 2.2100 | 2.2500 | 2.2000 | 2.2100 | 2.1702 | 28,500 |
Feb 16, 2024 | 2.2200 | 2.2300 | 2.2100 | 2.2200 | 2.1800 | 16,800 |
Feb 15, 2024 | 2.2300 | 2.2400 | 2.2200 | 2.2200 | 2.1800 | 5,700 |
Feb 14, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1898 | 10,200 |
Feb 13, 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2350 | 2.1947 | 56,300 |
Feb 12, 2024 | 2.2500 | 2.2700 | 2.2500 | 2.2700 | 2.2291 | 55,400 |
Feb 09, 2024 | 2.2700 | 2.2700 | 2.2600 | 2.2600 | 2.2193 | 24,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |