Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 225 |
May 06, 2024 | 0.14 Dividend | |||||
May 03, 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.2650 | - |
May 02, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.2697 | - |
Apr 30, 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.2838 | - |
Apr 29, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.2415 | - |
Apr 26, 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.2367 | - |
Apr 25, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2226 | - |
Apr 24, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.2415 | - |
Apr 23, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.1849 | - |
Apr 22, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.1755 | - |
Apr 19, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1473 | - |
Apr 18, 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.1708 | - |
Apr 17, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.1331 | - |
Apr 16, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.1849 | - |
Apr 15, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.1849 | - |
Apr 12, 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.1520 | - |
Apr 11, 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.1520 | - |
Apr 10, 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.1426 | - |
Apr 09, 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.1708 | - |
Apr 08, 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.1520 | - |
Apr 05, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.1567 | - |
Apr 04, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.1614 | - |
Apr 03, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.1614 | - |
Apr 02, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.1849 | - |
Mar 28, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2038 | - |
Mar 27, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.1849 | - |
Mar 26, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.1755 | - |
Mar 25, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.1849 | - |
Mar 22, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1190 | - |
Mar 21, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.1755 | - |
Mar 20, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2038 | - |
Mar 19, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2038 | - |
Mar 18, 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.2179 | - |
Mar 15, 2024 | 2.3050 | 2.3800 | 2.3050 | 2.3800 | 2.2415 | 225 |
Mar 14, 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.1802 | - |
Mar 13, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.1944 | - |
Mar 12, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2132 | - |
Mar 11, 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.2838 | - |
Mar 08, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.3262 | - |
Mar 07, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.1755 | - |
Mar 06, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.1755 | - |
Mar 05, 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.1708 | - |
Mar 04, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.1379 | - |
Mar 01, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1284 | - |
Feb 29, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.0908 | - |
Feb 28, 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.1049 | - |
Feb 27, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.0766 | - |
Feb 26, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1096 | - |
Feb 23, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1190 | - |
Feb 22, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.1379 | - |
Feb 21, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1284 | - |
Feb 20, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1190 | - |
Feb 19, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1190 | - |
Feb 16, 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.1049 | - |
Feb 15, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.0766 | - |
Feb 14, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.0766 | - |
Feb 13, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0437 | - |
Feb 12, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0437 | - |
Feb 09, 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.0296 | - |
Feb 08, 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.0390 | - |
Feb 07, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0625 | - |
Feb 06, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0719 | - |
Feb 05, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.0814 | - |
Feb 02, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.0766 | - |
Feb 01, 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.0672 | - |
Jan 31, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.0766 | - |
Jan 30, 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.0390 | - |
Jan 29, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.0766 | - |
Jan 26, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0719 | - |
Jan 25, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0437 | - |
Jan 24, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.0531 | - |
Jan 23, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0343 | - |
Jan 22, 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.0296 | - |
Jan 19, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0343 | - |
Jan 18, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0437 | - |
Jan 17, 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.0672 | - |
Jan 16, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.0766 | - |
Jan 15, 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.0672 | - |
Jan 12, 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.0672 | - |
Jan 11, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.0955 | - |
Jan 10, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1002 | - |
Jan 09, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.0955 | - |
Jan 08, 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.0861 | - |
Jan 05, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.0578 | - |
Jan 04, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0719 | - |
Jan 03, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0719 | - |
Jan 02, 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.0861 | - |
Dec 29, 2023 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.0955 | - |
Dec 28, 2023 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.0955 | - |
Dec 27, 2023 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.0955 | - |
Dec 22, 2023 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.0672 | - |
Dec 21, 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1002 | - |
Dec 20, 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.0814 | - |
Dec 19, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0719 | - |
Dec 18, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.0908 | - |
Dec 15, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.1379 | - |
Dec 14, 2023 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.1049 | - |
Dec 13, 2023 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.0766 | - |
Dec 12, 2023 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.1237 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |