Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.3854 | 2.3854 | 2.3854 | 2.3854 | 2.3854 | - |
Apr 29, 2024 | 2.3956 | 2.3956 | 2.3956 | 2.3956 | 2.3956 | - |
Apr 26, 2024 | 2.3915 | 2.3915 | 2.3915 | 2.3915 | 2.3915 | - |
Apr 26, 2024 | 0.071994 Dividend | |||||
Apr 25, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.3980 | - |
Apr 24, 2024 | 2.4625 | 2.4625 | 2.4625 | 2.4625 | 2.3907 | - |
Apr 23, 2024 | 2.4657 | 2.4657 | 2.4657 | 2.4657 | 2.3938 | - |
Apr 22, 2024 | 2.4633 | 2.4633 | 2.4633 | 2.4633 | 2.3915 | - |
Apr 19, 2024 | 2.4647 | 2.4647 | 2.4647 | 2.4647 | 2.3929 | - |
Apr 18, 2024 | 2.4617 | 2.4617 | 2.4617 | 2.4617 | 2.3899 | - |
Apr 17, 2024 | 2.4648 | 2.4648 | 2.4648 | 2.4648 | 2.3930 | - |
Apr 16, 2024 | 2.4601 | 2.4601 | 2.4601 | 2.4601 | 2.3884 | - |
Apr 15, 2024 | 2.4606 | 2.4606 | 2.4606 | 2.4606 | 2.3889 | - |
Apr 12, 2024 | 2.4594 | 2.4594 | 2.4594 | 2.4594 | 2.3877 | - |
Apr 11, 2024 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | 2.3951 | - |
Apr 10, 2024 | 2.4645 | 2.4645 | 2.4645 | 2.4645 | 2.3927 | - |
Apr 09, 2024 | 2.4786 | 2.4786 | 2.4786 | 2.4786 | 2.4064 | - |
Apr 08, 2024 | 2.4768 | 2.4768 | 2.4768 | 2.4768 | 2.4046 | - |
Apr 05, 2024 | 2.4786 | 2.4786 | 2.4786 | 2.4786 | 2.4064 | - |
Apr 04, 2024 | 2.4789 | 2.4789 | 2.4789 | 2.4789 | 2.4066 | - |
Apr 03, 2024 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | 2.4048 | - |
Apr 02, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.3980 | - |
Apr 01, 2024 | 2.4712 | 2.4712 | 2.4712 | 2.4712 | 2.3992 | - |
Mar 28, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4077 | - |
Mar 27, 2024 | 2.4743 | 2.4743 | 2.4743 | 2.4743 | 2.4022 | - |
Mar 26, 2024 | 2.4749 | 2.4749 | 2.4749 | 2.4749 | 2.4028 | - |
Mar 25, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4077 | - |
Mar 22, 2024 | 2.4793 | 2.4793 | 2.4793 | 2.4793 | 2.4070 | - |
Mar 21, 2024 | 2.4811 | 2.4811 | 2.4811 | 2.4811 | 2.4088 | - |
Mar 20, 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4223 | - |
Mar 19, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4174 | - |
Mar 18, 2024 | 2.4908 | 2.4908 | 2.4908 | 2.4908 | 2.4182 | - |
Mar 15, 2024 | 2.4962 | 2.4962 | 2.4962 | 2.4962 | 2.4234 | - |
Mar 14, 2024 | 2.4959 | 2.4959 | 2.4959 | 2.4959 | 2.4232 | - |
Mar 13, 2024 | 2.5030 | 2.5030 | 2.5030 | 2.5030 | 2.4300 | - |
Mar 12, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4271 | - |
Mar 11, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4271 | - |
Mar 08, 2024 | 2.5033 | 2.5033 | 2.5033 | 2.5033 | 2.4303 | - |
Mar 07, 2024 | 2.5031 | 2.5031 | 2.5031 | 2.5031 | 2.4301 | - |
Mar 06, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4271 | - |
Mar 05, 2024 | 2.4935 | 2.4935 | 2.4935 | 2.4935 | 2.4208 | - |
Mar 04, 2024 | 2.4918 | 2.4918 | 2.4918 | 2.4918 | 2.4192 | - |
Mar 01, 2024 | 2.4926 | 2.4926 | 2.4926 | 2.4926 | 2.4199 | - |
Feb 29, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4174 | - |
Feb 28, 2024 | 2.4968 | 2.4968 | 2.4968 | 2.4968 | 2.4240 | - |
Feb 27, 2024 | 2.4962 | 2.4962 | 2.4962 | 2.4962 | 2.4234 | - |
Feb 26, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4174 | - |
Feb 23, 2024 | 2.4957 | 2.4957 | 2.4957 | 2.4957 | 2.4230 | - |
Feb 22, 2024 | 2.4945 | 2.4945 | 2.4945 | 2.4945 | 2.4218 | - |
Feb 21, 2024 | 2.4945 | 2.4945 | 2.4945 | 2.4945 | 2.4218 | - |
Feb 20, 2024 | 2.4955 | 2.4955 | 2.4955 | 2.4955 | 2.4228 | - |
Feb 16, 2024 | 2.5018 | 2.5018 | 2.5018 | 2.5018 | 2.4289 | - |
Feb 15, 2024 | 2.5078 | 2.5078 | 2.5078 | 2.5078 | 2.4347 | - |
Feb 14, 2024 | 2.4965 | 2.4965 | 2.4965 | 2.4965 | 2.4237 | - |
Feb 13, 2024 | 2.4764 | 2.4764 | 2.4764 | 2.4764 | 2.4042 | - |
Feb 12, 2024 | 2.5042 | 2.5042 | 2.5042 | 2.5042 | 2.4312 | - |
Feb 09, 2024 | 2.5076 | 2.5076 | 2.5076 | 2.5076 | 2.4345 | - |
Feb 08, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4271 | - |
Feb 07, 2024 | 2.4942 | 2.4942 | 2.4942 | 2.4942 | 2.4215 | - |
Feb 06, 2024 | 2.4733 | 2.4733 | 2.4733 | 2.4733 | 2.4012 | - |
Feb 05, 2024 | 2.4695 | 2.4695 | 2.4695 | 2.4695 | 2.3975 | - |
Feb 02, 2024 | 2.4811 | 2.4811 | 2.4811 | 2.4811 | 2.4088 | - |
Feb 01, 2024 | 2.4749 | 2.4749 | 2.4749 | 2.4749 | 2.4028 | - |
Jan 31, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.3689 | - |
Jan 30, 2024 | 2.4635 | 2.4635 | 2.4635 | 2.4635 | 2.3917 | - |
Jan 29, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.3883 | - |
Jan 26, 2024 | 2.4445 | 2.4445 | 2.4445 | 2.4445 | 2.3732 | - |
Jan 25, 2024 | 2.4356 | 2.4356 | 2.4356 | 2.4356 | 2.3646 | - |
Jan 24, 2024 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | 2.3563 | - |
Jan 23, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3300 | - |
Jan 22, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3300 | - |
Jan 19, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3300 | - |
Jan 18, 2024 | 2.3817 | 2.3817 | 2.3817 | 2.3817 | 2.3123 | - |
Jan 17, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3009 | - |
Jan 16, 2024 | 2.3776 | 2.3776 | 2.3776 | 2.3776 | 2.3083 | - |
Jan 12, 2024 | 2.3923 | 2.3923 | 2.3923 | 2.3923 | 2.3226 | - |
Jan 11, 2024 | 2.3909 | 2.3909 | 2.3909 | 2.3909 | 2.3212 | - |
Jan 10, 2024 | 2.3902 | 2.3902 | 2.3902 | 2.3902 | 2.3205 | - |
Jan 09, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3106 | - |
Jan 08, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3106 | - |
Jan 05, 2024 | 2.3553 | 2.3553 | 2.3553 | 2.3553 | 2.2866 | - |
Jan 04, 2024 | 2.3567 | 2.3567 | 2.3567 | 2.3567 | 2.2880 | - |
Jan 03, 2024 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.2922 | - |
Jan 02, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3009 | - |
Dec 29, 2023 | 2.4058 | 2.4058 | 2.4058 | 2.4058 | 2.3357 | - |
Dec 28, 2023 | 2.3992 | 2.3992 | 2.3992 | 2.3992 | 2.3293 | - |
Dec 28, 2023 | 0.015664 Dividend | |||||
Dec 27, 2023 | 2.4205 | 2.4205 | 2.4205 | 2.4205 | 2.3347 | - |
Dec 26, 2023 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | 2.3092 | - |
Dec 22, 2023 | 2.3777 | 2.3777 | 2.3777 | 2.3777 | 2.2935 | - |
Dec 21, 2023 | 2.3738 | 2.3738 | 2.3738 | 2.3738 | 2.2897 | - |
Dec 20, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2667 | - |
Dec 19, 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.2860 | - |
Dec 18, 2023 | 2.3644 | 2.3644 | 2.3644 | 2.3644 | 2.2806 | - |
Dec 15, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2667 | - |
Dec 14, 2023 | 2.3576 | 2.3576 | 2.3576 | 2.3576 | 2.2741 | - |
Dec 13, 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6622 | - |
Dec 12, 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6333 | - |
Dec 11, 2023 | 2.7096 | 2.7096 | 2.7096 | 2.7096 | 2.6136 | - |
Dec 08, 2023 | 2.6993 | 2.6993 | 2.6993 | 2.6993 | 2.6037 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |