Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 1,032 |
Jun 24, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
Jun 21, 2024 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | - |
Jun 20, 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | - |
Jun 19, 2024 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | - |
Jun 18, 2024 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | - |
Jun 17, 2024 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | - |
Jun 14, 2024 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | - |
Jun 13, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Jun 12, 2024 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | - |
Jun 12, 2024 | 0.075 Dividend | |||||
Jun 11, 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.6430 | - |
Jun 10, 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.6372 | - |
Jun 07, 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6138 | - |
Jun 06, 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.6313 | - |
Jun 05, 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.6177 | - |
Jun 04, 2024 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 2.6819 | - |
Jun 03, 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.6177 | - |
May 31, 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6080 | - |
May 30, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6352 | - |
May 29, 2024 | 2.7240 | 2.7240 | 2.7240 | 2.7240 | 2.6488 | - |
May 28, 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.7480 | - |
May 27, 2024 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | 2.7539 | - |
May 24, 2024 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | 2.7675 | - |
May 23, 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8025 | - |
May 22, 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.8472 | - |
May 21, 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.7869 | - |
May 20, 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.7480 | - |
May 17, 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.7577 | - |
May 16, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7130 | - |
May 15, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7519 | - |
May 14, 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.7869 | - |
May 13, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7130 | - |
May 10, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7811 | - |
May 09, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7519 | - |
May 08, 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7111 | - |
May 07, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6547 | - |
May 06, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6449 | - |
May 03, 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.6722 | - |
May 02, 2024 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | 2.6099 | - |
Apr 30, 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.6411 | - |
Apr 29, 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6138 | - |
Apr 26, 2024 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | 2.5983 | - |
Apr 25, 2024 | 2.6180 | 2.6180 | 2.6180 | 2.6180 | 2.5458 | - |
Apr 24, 2024 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | 2.5944 | - |
Apr 23, 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.5652 | - |
Apr 22, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5866 | - |
Apr 19, 2024 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | 2.5633 | - |
Apr 18, 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.5808 | - |
Apr 17, 2024 | 2.6660 | 2.6660 | 2.6660 | 2.6660 | 2.5924 | - |
Apr 16, 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.5691 | - |
Apr 15, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5963 | - |
Apr 12, 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5244 | - |
Apr 11, 2024 | 2.6060 | 2.6060 | 2.6060 | 2.6060 | 2.5341 | - |
Apr 10, 2024 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | 2.5438 | - |
Apr 09, 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.5691 | - |
Apr 08, 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.5808 | - |
Apr 05, 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.5691 | - |
Apr 04, 2024 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | 2.5399 | - |
Apr 03, 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.4874 | - |
Apr 02, 2024 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | 2.5438 | - |
Mar 28, 2024 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | 2.5263 | - |
Mar 27, 2024 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | 2.5438 | - |
Mar 26, 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.5535 | - |
Mar 25, 2024 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.5749 | - |
Mar 22, 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6080 | - |
Mar 21, 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.5652 | - |
Mar 20, 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.5808 | - |
Mar 19, 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.5885 | - |
Mar 18, 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6080 | - |
Mar 15, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5963 | - |
Mar 14, 2024 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | 2.6041 | - |
Mar 13, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6644 | - |
Mar 12, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6158 | - |
Mar 11, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6158 | - |
Mar 08, 2024 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 2.5827 | - |
Mar 07, 2024 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.5360 | - |
Mar 06, 2024 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | 2.5516 | - |
Mar 05, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5283 | - |
Mar 04, 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.7091 | - |
Mar 04, 2024 | 0.075 Dividend | |||||
Mar 01, 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | 2.6070 | - |
Feb 29, 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.6051 | - |
Feb 28, 2024 | 2.7380 | 2.7380 | 2.7380 | 2.7380 | 2.5900 | - |
Feb 27, 2024 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 2.5408 | - |
Feb 26, 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.5181 | - |
Feb 23, 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.4897 | - |
Feb 22, 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.4916 | - |
Feb 21, 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.4557 | - |
Feb 20, 2024 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.4538 | - |
Feb 19, 2024 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | 2.4576 | - |
Feb 16, 2024 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 2.4859 | - |
Feb 15, 2024 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 2.4519 | - |
Feb 14, 2024 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.4632 | - |
Feb 13, 2024 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | 2.5332 | - |
Feb 12, 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.4954 | - |
Feb 09, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5162 | - |
Feb 08, 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.4897 | - |
Feb 07, 2024 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.5295 | - |
Feb 06, 2024 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.4632 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |