Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 142 |
Jun 13, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1,971 |
Jun 12, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 9 |
Jun 11, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
Jun 10, 2024 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | 3,103 |
Jun 07, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 646 |
Jun 06, 2024 | 2.1000 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 4,111 |
Jun 05, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 6,028 |
Jun 04, 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 2,609 |
May 31, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 79 |
May 30, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 186 |
May 29, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 18 |
May 28, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 40 |
May 27, 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 517 |
May 24, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 60 |
May 23, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
May 22, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
May 21, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 71 |
May 20, 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 3,031 |
May 17, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 86 |
May 16, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 5,000 |
May 15, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 3,935 |
May 14, 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 536,734 |
May 13, 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 1,437 |
May 10, 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 5,842 |
May 09, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 229 |
May 08, 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | 2.0400 | 34 |
May 07, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 7,000 |
May 06, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 749 |
May 03, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 6,057 |
May 02, 2024 | 2.1000 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 17,202 |
May 01, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 583 |
Apr 30, 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 5,997 |
Apr 29, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 8,714 |
Apr 26, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1,724 |
Apr 24, 2024 | 2.1100 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 514,565 |
Apr 23, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 556 |
Apr 22, 2024 | 2.1100 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 5,049 |
Apr 19, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 76 |
Apr 18, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 556 |
Apr 17, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 4,607 |
Apr 16, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Apr 15, 2024 | 2.1900 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 5,834 |
Apr 12, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Apr 11, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Apr 10, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 10,024 |
Apr 09, 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 1,417 |
Apr 08, 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 10,472 |
Apr 05, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 433 |
Apr 04, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 745 |
Apr 03, 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 3,540 |
Apr 02, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 3,829 |
Mar 28, 2024 | 2.1700 | 2.2400 | 2.1700 | 2.2200 | 2.2200 | 18,355 |
Mar 27, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 29 |
Mar 26, 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 1,563 |
Mar 25, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 4,433 |
Mar 22, 2024 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | 2.0900 | 246 |
Mar 21, 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1000 | 2.1000 | 27,770 |
Mar 20, 2024 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 700 |
Mar 19, 2024 | 2.2600 | 2.2600 | 2.1900 | 2.1900 | 2.1900 | 2,332 |
Mar 18, 2024 | 2.2300 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 5,498 |
Mar 15, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 3,190 |
Mar 14, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 50 |
Mar 13, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 5,046 |
Mar 12, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 794 |
Mar 11, 2024 | 2.3100 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 741 |
Mar 08, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 88 |
Mar 07, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 7,656 |
Mar 06, 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3100 | 2.3100 | 6,525 |
Mar 05, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Mar 04, 2024 | 2.4400 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 415 |
Mar 01, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2,276 |
Feb 29, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 150 |
Feb 28, 2024 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 104 |
Feb 27, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 65 |
Feb 26, 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 9,546 |
Feb 26, 2024 | 0.007639 Dividend | |||||
Feb 23, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4924 | 32 |
Feb 22, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4924 | 141 |
Feb 21, 2024 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | 2.4924 | 12,453 |
Feb 20, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4625 | 16 |
Feb 19, 2024 | 2.4800 | 2.5000 | 2.4700 | 2.4700 | 2.4625 | 7,418 |
Feb 16, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3927 | 209 |
Feb 15, 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 2.3727 | 21,095 |
Feb 14, 2024 | 2.4600 | 2.4600 | 2.4400 | 2.4400 | 2.4325 | 512 |
Feb 13, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4824 | 180 |
Feb 12, 2024 | 2.5400 | 2.5400 | 2.4900 | 2.4900 | 2.4824 | 1,155 |
Feb 09, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5721 | - |
Feb 08, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5721 | 82 |
Feb 07, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5921 | - |
Feb 05, 2024 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | 2.5921 | 835 |
Feb 02, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6319 | - |
Feb 01, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6319 | 363 |
Jan 31, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6319 | - |
Jan 30, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6319 | 253 |
Jan 29, 2024 | 2.6400 | 2.6500 | 2.6300 | 2.6500 | 2.6419 | 3,834 |
Jan 26, 2024 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | 2.6419 | 300 |
Jan 25, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5422 | - |
Jan 24, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5422 | 2,922 |
Jan 23, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5921 | 1,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |