Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.9700 | 2.9800 | 2.9700 | 2.9800 | 2.9800 | 256 |
May 02, 2024 | 3.0350 | 3.2350 | 3.0300 | 3.0300 | 3.0300 | 2,645 |
Apr 30, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Apr 29, 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
Apr 26, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Apr 25, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Apr 24, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Apr 23, 2024 | 2.9550 | 2.9600 | 2.9550 | 2.9600 | 2.9600 | 600 |
Apr 22, 2024 | 2.9350 | 2.9600 | 2.9350 | 2.9600 | 2.9600 | 300 |
Apr 19, 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
Apr 18, 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
Apr 17, 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | - |
Apr 16, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Apr 15, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
Apr 15, 2024 | 0.035 Dividend | |||||
Apr 12, 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9200 | - |
Apr 11, 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.8805 | - |
Apr 10, 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.8904 | - |
Apr 09, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8657 | - |
Apr 08, 2024 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | 2.8657 | 1 |
Apr 05, 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8311 | - |
Apr 04, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8657 | - |
Apr 03, 2024 | 2.8950 | 2.9700 | 2.8950 | 2.9700 | 2.9348 | 300 |
Apr 02, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8558 | - |
Mar 28, 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8212 | - |
Mar 27, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8064 | - |
Mar 26, 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7619 | - |
Mar 25, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7372 | - |
Mar 22, 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7421 | - |
Mar 21, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7174 | - |
Mar 20, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7570 | - |
Mar 19, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7174 | - |
Mar 18, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7174 | - |
Mar 15, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7668 | - |
Mar 14, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8459 | - |
Mar 14, 2024 | 0.035 Dividend | |||||
Mar 13, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8113 | - |
Mar 12, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7820 | - |
Mar 11, 2024 | 2.8350 | 2.8450 | 2.8350 | 2.8450 | 2.7771 | 3 |
Mar 08, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7430 | - |
Mar 07, 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.7576 | - |
Mar 06, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7625 | - |
Mar 05, 2024 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | 2.8113 | 740 |
Mar 04, 2024 | 2.8050 | 2.8700 | 2.8050 | 2.8700 | 2.8015 | 250 |
Mar 01, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7625 | - |
Feb 29, 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7283 | - |
Feb 28, 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.7381 | - |
Feb 27, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7137 | - |
Feb 26, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7527 | - |
Feb 23, 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.7381 | - |
Feb 22, 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.7381 | - |
Feb 21, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7527 | - |
Feb 20, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7820 | - |
Feb 19, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8015 | - |
Feb 16, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7918 | - |
Feb 15, 2024 | 2.8700 | 2.9000 | 2.8700 | 2.8950 | 2.8259 | 471 |
Feb 14, 2024 | 2.8800 | 2.9150 | 2.8800 | 2.9150 | 2.8455 | 16 |
Feb 14, 2024 | 0.035 Dividend | |||||
Feb 13, 2024 | 2.8850 | 2.9350 | 2.8850 | 2.9350 | 2.8308 | 700 |
Feb 12, 2024 | 2.8050 | 2.9200 | 2.8050 | 2.9200 | 2.8164 | 4,200 |
Feb 09, 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.6765 | - |
Feb 08, 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.6862 | - |
Feb 07, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6813 | - |
Feb 06, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6910 | - |
Feb 05, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6910 | - |
Feb 02, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6813 | - |
Feb 01, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6910 | - |
Jan 31, 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.6862 | - |
Jan 30, 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.6862 | - |
Jan 29, 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.6765 | - |
Jan 26, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6331 | - |
Jan 25, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.6476 | - |
Jan 24, 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.6765 | - |
Jan 23, 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.6572 | - |
Jan 22, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6331 | - |
Jan 19, 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.6186 | - |
Jan 18, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5945 | - |
Jan 17, 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7800 | 2.6813 | 174 |
Jan 16, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6235 | - |
Jan 16, 2024 | 0.035 Dividend | |||||
Jan 15, 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.5849 | - |
Jan 12, 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.5849 | - |
Jan 11, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.5801 | - |
Jan 10, 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.5754 | 1 |
Jan 09, 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.5658 | - |
Jan 08, 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.5373 | - |
Jan 05, 2024 | 2.6500 | 2.7200 | 2.6500 | 2.7200 | 2.5896 | 250 |
Jan 04, 2024 | 2.6350 | 2.6800 | 2.6300 | 2.6800 | 2.5516 | 8,005 |
Jan 03, 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.4706 | - |
Jan 02, 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.4421 | - |
Dec 29, 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.4278 | - |
Dec 28, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4373 | - |
Dec 27, 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.4563 | - |
Dec 22, 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4468 | - |
Dec 21, 2023 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.4706 | - |
Dec 20, 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.4944 | - |
Dec 19, 2023 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.4801 | - |
Dec 18, 2023 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.4706 | - |
Dec 15, 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.4849 | - |
Dec 14, 2023 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.5087 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |