Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 139 |
Jun 05, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
Jun 04, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
Jun 03, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
May 31, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
May 30, 2024 | 2.8900 | 3.0400 | 2.8900 | 3.0400 | 3.0400 | 139 |
May 29, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
May 28, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
May 27, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
May 24, 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 500 |
May 24, 2024 | 0.2 Dividend | |||||
May 23, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0000 | - |
May 22, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.0094 | - |
May 21, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9813 | - |
May 20, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 2.9906 | - |
May 17, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9438 | - |
May 16, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9438 | - |
May 15, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.9719 | - |
May 14, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9250 | - |
May 13, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9344 | - |
May 10, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.8875 | - |
May 09, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8687 | - |
May 08, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.8781 | - |
May 07, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.8781 | - |
May 06, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8687 | - |
May 03, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.8594 | - |
May 02, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8031 | - |
Apr 30, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8687 | - |
Apr 29, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8406 | - |
Apr 26, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.6906 | - |
Apr 25, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.7656 | - |
Apr 24, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6156 | - |
Apr 23, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.6437 | - |
Apr 22, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6250 | - |
Apr 19, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.5875 | - |
Apr 18, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.5875 | - |
Apr 17, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6250 | - |
Apr 16, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.6344 | - |
Apr 15, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.6906 | - |
Apr 12, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.6531 | - |
Apr 11, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6250 | - |
Apr 10, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.6344 | - |
Apr 09, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6063 | - |
Apr 08, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.5687 | - |
Apr 05, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.5781 | - |
Apr 04, 2024 | 2.7300 | 2.9100 | 2.7300 | 2.9100 | 2.7281 | 500 |
Apr 03, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.4187 | - |
Apr 02, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.5500 | - |
Mar 28, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5219 | - |
Mar 27, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.3625 | - |
Mar 26, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5125 | - |
Mar 25, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.4281 | - |
Mar 22, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.4281 | - |
Mar 21, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.4469 | - |
Mar 20, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4094 | - |
Mar 19, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.4375 | - |
Mar 18, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.4844 | - |
Mar 15, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.4938 | - |
Mar 14, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5125 | - |
Mar 13, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.5406 | - |
Mar 12, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5219 | - |
Mar 11, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5031 | - |
Mar 08, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.5313 | - |
Mar 07, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5031 | - |
Mar 06, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.4938 | - |
Mar 05, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.5687 | - |
Mar 04, 2024 | 2.6600 | 2.7900 | 2.6600 | 2.7900 | 2.6156 | 2,156 |
Mar 01, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.3063 | - |
Feb 29, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.3531 | - |
Feb 28, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.3719 | - |
Feb 27, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.3625 | - |
Feb 26, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.4938 | - |
Feb 23, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.5594 | - |
Feb 22, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.5781 | - |
Feb 21, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.5687 | - |
Feb 20, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.5781 | - |
Feb 19, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.4562 | - |
Feb 16, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.4656 | - |
Feb 15, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.4375 | - |
Feb 14, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.4750 | - |
Feb 13, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.4844 | - |
Feb 12, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.5687 | - |
Feb 09, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.5500 | - |
Feb 08, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.5406 | - |
Feb 07, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.5687 | - |
Feb 06, 2024 | 2.8600 | 2.8600 | 2.8300 | 2.8300 | 2.6531 | 1,295 |
Feb 05, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.8781 | - |
Feb 02, 2024 | 3.0100 | 3.1900 | 3.0100 | 3.1900 | 2.9906 | 500 |
Feb 01, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.7469 | - |
Jan 31, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.7563 | - |
Jan 30, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.8312 | - |
Jan 29, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8687 | - |
Jan 26, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.0656 | - |
Jan 25, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.4500 | - |
Jan 24, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.4594 | 500 |
Jan 23, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.4781 | - |
Jan 22, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.4969 | - |
Jan 19, 2024 | 3.7300 | 3.8400 | 3.7300 | 3.8400 | 3.6000 | 1,992 |
Jan 18, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5062 | - |
Jan 17, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.4969 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |