Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.0400 | 2.1400 | 2.0400 | 2.1000 | 2.1000 | 17,000 |
Mar 27, 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0500 | 1,300 |
Mar 26, 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 3,700 |
Mar 25, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 3,100 |
Mar 22, 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 2,400 |
Mar 21, 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0400 | 2.0400 | 2,100 |
Mar 20, 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 800 |
Mar 19, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2,700 |
Mar 18, 2024 | 2.0700 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 3,500 |
Mar 15, 2024 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 5,000 |
Mar 14, 2024 | 2.0800 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 5,600 |
Mar 13, 2024 | 2.0900 | 2.1400 | 2.0900 | 2.1100 | 2.1100 | 8,500 |
Mar 12, 2024 | 2.0200 | 2.0900 | 2.0200 | 2.0900 | 2.0900 | 2,100 |
Mar 11, 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 1,000 |
Mar 08, 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 3,100 |
Mar 07, 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 3,200 |
Mar 06, 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 5,800 |
Mar 05, 2024 | 2.0500 | 2.1200 | 2.0500 | 2.0500 | 2.0500 | 8,700 |
Mar 04, 2024 | 2.1200 | 2.1200 | 2.0500 | 2.0600 | 2.0600 | 4,100 |
Mar 01, 2024 | 2.0700 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 4,600 |
Feb 29, 2024 | 2.1300 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 1,700 |
Feb 28, 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | 1,500 |
Feb 27, 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 4,900 |
Feb 26, 2024 | 2.0800 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 2,400 |
Feb 23, 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1000 | 2.1000 | 9,600 |
Feb 22, 2024 | 2.0700 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 4,100 |
Feb 21, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0700 | 2.0700 | 4,900 |
Feb 20, 2024 | 2.0700 | 2.1100 | 2.0700 | 2.0900 | 2.0900 | 7,600 |
Feb 16, 2024 | 2.1900 | 2.2500 | 2.0500 | 2.0700 | 2.0700 | 47,100 |
Feb 15, 2024 | 2.0800 | 2.2500 | 2.0800 | 2.1200 | 2.1200 | 30,100 |
Feb 14, 2024 | 2.0300 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 3,800 |
Feb 13, 2024 | 2.0300 | 2.0600 | 1.9600 | 2.0300 | 2.0300 | 22,300 |
Feb 12, 2024 | 2.0500 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 18,800 |
Feb 09, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 400 |
Feb 08, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 700 |
Feb 07, 2024 | 2.0900 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 6,800 |
Feb 06, 2024 | 2.1300 | 2.1300 | 2.0500 | 2.0500 | 2.0500 | 5,800 |
Feb 05, 2024 | 2.1100 | 2.1300 | 2.0500 | 2.0500 | 2.0500 | 10,700 |
Feb 02, 2024 | 2.0500 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 12,000 |
Feb 01, 2024 | 2.0300 | 2.1400 | 1.9600 | 2.0400 | 2.0400 | 56,800 |
Jan 31, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 300 |
Jan 30, 2024 | 1.9800 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 21,300 |
Jan 29, 2024 | 2.0000 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 3,800 |
Jan 26, 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 2,600 |
Jan 25, 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 1,500 |
Jan 24, 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 2,200 |
Jan 23, 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 2,700 |
Jan 22, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 1,500 |
Jan 19, 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 15,400 |
Jan 18, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 12,300 |
Jan 17, 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 2,500 |
Jan 16, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 500 |
Jan 12, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 700 |
Jan 11, 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 1,500 |
Jan 10, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 25,100 |
Jan 09, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 1,200 |
Jan 08, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 1,600 |
Jan 05, 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 5,200 |
Jan 04, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1,000 |
Jan 03, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 600 |
Jan 02, 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 2,400 |
Dec 29, 2023 | 2.0800 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 13,100 |
Dec 28, 2023 | 2.0800 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 4,200 |
Dec 27, 2023 | 2.0100 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 26,600 |
Dec 26, 2023 | 2.0500 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 17,100 |
Dec 22, 2023 | 2.0100 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 7,800 |
Dec 21, 2023 | 2.0700 | 2.0700 | 2.0000 | 2.0100 | 2.0100 | 4,500 |
Dec 20, 2023 | 2.0500 | 2.0500 | 1.9800 | 1.9800 | 1.9800 | 11,200 |
Dec 19, 2023 | 2.0300 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 3,200 |
Dec 18, 2023 | 2.0400 | 2.0800 | 1.9600 | 2.0500 | 2.0500 | 23,500 |
Dec 15, 2023 | 2.0300 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 10,100 |
Dec 14, 2023 | 2.0500 | 2.1500 | 1.9700 | 2.0400 | 2.0400 | 19,100 |
Dec 13, 2023 | 2.0400 | 2.1100 | 1.8800 | 1.9800 | 1.9800 | 39,000 |
Dec 12, 2023 | 2.0500 | 2.1200 | 1.9700 | 2.0000 | 2.0000 | 55,100 |
Dec 11, 2023 | 1.9600 | 1.9700 | 1.9500 | 1.9600 | 1.9600 | 173,000 |
Dec 08, 2023 | 1.9500 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 3,300 |
Dec 07, 2023 | 1.9600 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 5,800 |
Dec 06, 2023 | 1.9500 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 12,200 |
Dec 05, 2023 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 8,200 |
Dec 04, 2023 | 2.0200 | 2.0200 | 1.9100 | 1.9600 | 1.9600 | 13,200 |
Dec 01, 2023 | 2.0200 | 2.0200 | 1.9900 | 1.9900 | 1.9900 | 3,400 |
Nov 30, 2023 | 2.0200 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 6,400 |
Nov 29, 2023 | 1.9400 | 2.1000 | 1.9400 | 2.0300 | 2.0300 | 15,700 |
Nov 29, 2023 | 0.05 Dividend | |||||
Nov 28, 2023 | 2.0500 | 2.0700 | 1.9300 | 2.0600 | 2.0100 | 16,600 |
Nov 27, 2023 | 1.9700 | 2.0500 | 1.9700 | 2.0300 | 1.9807 | 17,800 |
Nov 24, 2023 | 1.9700 | 1.9700 | 1.9600 | 1.9700 | 1.9222 | 2,700 |
Nov 22, 2023 | 1.9600 | 1.9600 | 1.9500 | 1.9600 | 1.9124 | 7,300 |
Nov 21, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9124 | 1,600 |
Nov 20, 2023 | 1.9600 | 1.9600 | 1.9500 | 1.9600 | 1.9124 | 6,400 |
Nov 17, 2023 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9027 | 2,400 |
Nov 16, 2023 | 1.9600 | 2.0200 | 1.9600 | 1.9600 | 1.9124 | 13,800 |
Nov 15, 2023 | 1.9500 | 2.0000 | 1.9500 | 1.9800 | 1.9319 | 600 |
Nov 14, 2023 | 1.9900 | 2.0000 | 1.9500 | 2.0000 | 1.9515 | 1,300 |
Nov 13, 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0000 | 1.9515 | 2,400 |
Nov 10, 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 1.9612 | 1,100 |
Nov 09, 2023 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 1.9515 | 4,100 |
Nov 08, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9710 | 800 |
Nov 07, 2023 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 1.9807 | 1,000 |
Nov 06, 2023 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 1.9710 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |