Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 190 |
Apr 25, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Apr 24, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
Apr 23, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Apr 22, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Apr 19, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
Apr 18, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Apr 17, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
Apr 16, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Apr 15, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
Apr 12, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Apr 11, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
Apr 10, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
Apr 09, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
Apr 08, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Apr 05, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
Apr 04, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
Apr 03, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Apr 02, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
Apr 02, 2024 | 0.018975 Dividend | |||||
Mar 28, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6210 | - |
Mar 27, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5615 | - |
Mar 26, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5416 | - |
Mar 25, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5019 | 190 |
Mar 22, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5615 | - |
Mar 21, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5615 | - |
Mar 20, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5217 | - |
Mar 19, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5416 | - |
Mar 18, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5217 | - |
Mar 15, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5416 | - |
Mar 14, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5615 | - |
Mar 13, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5416 | - |
Mar 12, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5019 | - |
Mar 11, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4820 | - |
Mar 08, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5019 | - |
Mar 07, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5217 | - |
Mar 06, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5019 | - |
Mar 05, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4820 | - |
Mar 04, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6012 | - |
Mar 04, 2024 | 0.018975 Dividend | |||||
Mar 01, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5625 | - |
Feb 29, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5231 | - |
Feb 28, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5428 | - |
Feb 27, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4836 | - |
Feb 26, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4836 | - |
Feb 23, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5231 | - |
Feb 22, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4442 | - |
Feb 21, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4639 | - |
Feb 20, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3851 | - |
Feb 19, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3654 | - |
Feb 16, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3456 | - |
Feb 15, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3259 | - |
Feb 14, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3456 | - |
Feb 13, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3456 | - |
Feb 12, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3456 | - |
Feb 09, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5033 | - |
Feb 08, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4442 | - |
Feb 07, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9173 | - |
Feb 06, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7399 | - |
Feb 05, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7005 | - |
Feb 02, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7399 | - |
Feb 02, 2024 | 0.018975 Dividend | |||||
Feb 01, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6818 | - |
Jan 31, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6622 | - |
Jan 30, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6818 | - |
Jan 29, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7013 | - |
Jan 26, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6818 | - |
Jan 25, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6622 | - |
Jan 24, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6622 | - |
Jan 23, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6426 | - |
Jan 22, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7209 | - |
Jan 19, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7405 | - |
Jan 18, 2024 | 2.8000 | 2.9400 | 2.8000 | 2.9400 | 2.8775 | 200 |
Jan 17, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7405 | - |
Jan 16, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7796 | - |
Jan 15, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7796 | - |
Jan 12, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7796 | - |
Jan 11, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7796 | - |
Jan 10, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8384 | - |
Jan 09, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9754 | - |
Jan 08, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9558 | - |
Jan 05, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8775 | - |
Jan 04, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9558 | - |
Jan 03, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8971 | - |
Jan 03, 2024 | 0.018975 Dividend | |||||
Jan 02, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1330 | - |
Dec 29, 2023 | 3.2200 | 3.2200 | 3.0800 | 3.0800 | 2.9968 | - |
Dec 28, 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9384 | - |
Dec 27, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9189 | - |
Dec 22, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9578 | - |
Dec 22, 2023 | 0.492046 Dividend | |||||
Dec 21, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.5764 | - |
Dec 20, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.6092 | - |
Dec 19, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.6256 | - |
Dec 18, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.5600 | - |
Dec 15, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.5600 | - |
Dec 14, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.4615 | - |
Dec 13, 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.3466 | - |
Dec 12, 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.4123 | - |
Dec 11, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.4287 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |