Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Apr 30, 2024 | 2.9600 | 3.0200 | 2.9600 | 3.0000 | 3.0000 | - |
Apr 29, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 26, 2024 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 25, 2024 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | - |
Apr 24, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
Apr 23, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
Apr 22, 2024 | 2.9200 | 2.9400 | 2.9200 | 2.9400 | 2.9400 | - |
Apr 19, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Apr 18, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
Apr 17, 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | - |
Apr 16, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2,000 |
Apr 15, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Apr 12, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Apr 11, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
Apr 10, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
Apr 09, 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | - |
Apr 08, 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | - |
Apr 05, 2024 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | - |
Apr 04, 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | - |
Apr 03, 2024 | 2.7200 | 2.7400 | 2.7200 | 2.7400 | 2.7400 | - |
Apr 02, 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | - |
Apr 02, 2024 | 0.66 Dividend | |||||
Mar 28, 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | 1.9800 | - |
Mar 27, 2024 | 2.5800 | 2.5800 | 2.5600 | 2.5600 | 1.9200 | - |
Mar 26, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 1.9200 | - |
Mar 25, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1.9500 | - |
Mar 22, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1.9650 | - |
Mar 21, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1.9650 | - |
Mar 20, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 1.8450 | - |
Mar 19, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.7250 | - |
Mar 18, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.7550 | - |
Mar 15, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.7400 | - |
Mar 14, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.7250 | 5,500 |
Mar 13, 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 1.7100 | - |
Mar 12, 2024 | 2.2800 | 2.3200 | 2.2800 | 2.3200 | 1.7400 | - |
Mar 11, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.7400 | - |
Mar 08, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.7250 | - |
Mar 07, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.7100 | - |
Mar 06, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.6950 | - |
Mar 05, 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 1.6800 | - |
Mar 04, 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2800 | 1.7100 | - |
Mar 01, 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 1.7400 | - |
Feb 29, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.7250 | - |
Feb 28, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.6950 | - |
Feb 27, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.7100 | - |
Feb 26, 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 1.6650 | - |
Feb 23, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1.6050 | - |
Feb 22, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1.6050 | - |
Feb 21, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.6200 | - |
Feb 20, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.6500 | - |
Feb 19, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.5750 | - |
Feb 16, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.5750 | - |
Feb 15, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.5750 | - |
Feb 14, 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 1.6200 | - |
Feb 13, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.6200 | - |
Feb 12, 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 1.6200 | - |
Feb 09, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.6200 | - |
Feb 08, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.6200 | - |
Feb 07, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.5750 | - |
Feb 06, 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | 1.5750 | - |
Feb 05, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.5450 | - |
Feb 02, 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 1.5450 | - |
Feb 01, 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 1.5450 | - |
Jan 31, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.5150 | - |
Jan 30, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.5150 | - |
Jan 29, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.5150 | - |
Jan 26, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.5000 | - |
Jan 25, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.4925 | - |
Jan 24, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.5150 | - |
Jan 23, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.3950 | - |
Jan 22, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.3500 | - |
Jan 19, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.4325 | - |
Jan 18, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.4625 | - |
Jan 17, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.4850 | - |
Jan 16, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.5600 | - |
Jan 15, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.5750 | - |
Jan 12, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.5750 | - |
Jan 11, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.5600 | - |
Jan 10, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.5600 | - |
Jan 09, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.5450 | - |
Jan 08, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.5600 | - |
Jan 05, 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 1.5900 | - |
Jan 04, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.6200 | - |
Jan 03, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.6350 | - |
Jan 02, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.6500 | - |
Dec 29, 2023 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 1.6050 | 2,519 |
Dec 28, 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.6350 | - |
Dec 27, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.5750 | - |
Dec 22, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.5150 | - |
Dec 21, 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.5300 | - |
Dec 20, 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.5300 | - |
Dec 19, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.5450 | - |
Dec 18, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.5600 | - |
Dec 15, 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1.6050 | - |
Dec 14, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.5750 | - |
Dec 13, 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.6350 | - |
Dec 12, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.6500 | - |
Dec 11, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.6200 | - |
Dec 08, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.6500 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |