Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 1,500 |
May 10, 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
May 09, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
May 08, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
May 07, 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
May 06, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
May 03, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
May 02, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
Apr 30, 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
Apr 29, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Apr 26, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Apr 25, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Apr 24, 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
Apr 23, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
Apr 22, 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
Apr 19, 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
Apr 18, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Apr 17, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
Apr 16, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
Apr 15, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 12, 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
Apr 11, 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | - |
Apr 10, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
Apr 09, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Apr 08, 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
Apr 05, 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
Apr 04, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
Apr 03, 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
Apr 02, 2024 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | - |
Mar 28, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
Mar 27, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
Mar 26, 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
Mar 25, 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
Mar 22, 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | - |
Mar 21, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
Mar 20, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
Mar 19, 2024 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | - |
Mar 18, 2024 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | - |
Mar 15, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Mar 14, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
Mar 13, 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | - |
Mar 12, 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
Mar 11, 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
Mar 08, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
Mar 07, 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
Mar 06, 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
Mar 05, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
Mar 04, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Mar 01, 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
Mar 01, 2024 | 0.187 Dividend | |||||
Feb 29, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.2730 | - |
Feb 28, 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.2591 | - |
Feb 27, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.2453 | - |
Feb 26, 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.2222 | - |
Feb 23, 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.2499 | - |
Feb 22, 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.2499 | - |
Feb 21, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.2360 | - |
Feb 20, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.2638 | - |
Feb 19, 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.3146 | - |
Feb 16, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.2822 | - |
Feb 15, 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.2222 | - |
Feb 14, 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.1852 | - |
Feb 13, 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.2499 | - |
Feb 12, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.2453 | - |
Feb 09, 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.2499 | - |
Feb 08, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.2730 | - |
Feb 07, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.2822 | - |
Feb 06, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.2730 | - |
Feb 05, 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.3146 | - |
Feb 02, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.3839 | - |
Feb 01, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.3515 | - |
Jan 31, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.3562 | - |
Jan 30, 2024 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.4070 | - |
Jan 29, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.4208 | - |
Jan 26, 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.4255 | - |
Jan 25, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.4116 | - |
Jan 24, 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.4162 | - |
Jan 23, 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.3977 | - |
Jan 22, 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.4347 | - |
Jan 19, 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.5086 | - |
Jan 18, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.3931 | - |
Jan 17, 2024 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.4070 | - |
Jan 16, 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.4347 | - |
Jan 15, 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.4717 | - |
Jan 12, 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.4717 | - |
Jan 11, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.4948 | - |
Jan 10, 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.4901 | - |
Jan 09, 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.5179 | - |
Jan 08, 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.5918 | - |
Jan 05, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.5872 | - |
Jan 04, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.5317 | - |
Jan 03, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.5687 | - |
Jan 02, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.6703 | - |
Dec 29, 2023 | 2.8250 | 2.8400 | 2.8250 | 2.8400 | 2.6241 | - |
Dec 28, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.6334 | - |
Dec 27, 2023 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.5825 | - |
Dec 22, 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.5548 | - |
Dec 21, 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.5964 | - |
Dec 20, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.6611 | - |
Dec 19, 2023 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.6287 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |