Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.6055 | 2.6055 | 2.6055 | 2.6055 | 2.6055 | - |
May 02, 2024 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | - |
Apr 30, 2024 | 2.6105 | 2.6105 | 2.6105 | 2.6105 | 2.6105 | - |
Apr 29, 2024 | 2.6035 | 2.6035 | 2.6035 | 2.6035 | 2.6035 | - |
Apr 26, 2024 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | - |
Apr 25, 2024 | 2.5655 | 2.5655 | 2.5655 | 2.5655 | 2.5655 | - |
Apr 24, 2024 | 2.5705 | 2.5705 | 2.5705 | 2.5705 | 2.5705 | - |
Apr 23, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Apr 22, 2024 | 2.5755 | 2.5755 | 2.5755 | 2.5755 | 2.5755 | - |
Apr 19, 2024 | 2.5450 | 2.5450 | 2.5400 | 2.5400 | 2.5400 | - |
Apr 18, 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | - |
Apr 17, 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | - |
Apr 16, 2024 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | - |
Apr 15, 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | - |
Apr 12, 2024 | 2.6825 | 2.6825 | 2.6825 | 2.6825 | 2.6825 | - |
Apr 11, 2024 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | - |
Apr 10, 2024 | 2.7535 | 2.7535 | 2.7535 | 2.7535 | 2.7535 | - |
Apr 09, 2024 | 2.7390 | 2.7390 | 2.7390 | 2.7390 | 2.7390 | - |
Apr 08, 2024 | 2.7205 | 2.7205 | 2.7205 | 2.7205 | 2.7205 | - |
Apr 05, 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | - |
Apr 04, 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | - |
Apr 03, 2024 | 2.7600 | 2.7600 | 2.7365 | 2.7365 | 2.7365 | 1,700 |
Apr 02, 2024 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | - |
Mar 28, 2024 | 2.8180 | 2.8180 | 2.7755 | 2.7755 | 2.7755 | - |
Mar 27, 2024 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | - |
Mar 26, 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
Mar 25, 2024 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | - |
Mar 22, 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | - |
Mar 21, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | - |
Mar 20, 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | - |
Mar 19, 2024 | 2.7570 | 2.7585 | 2.7570 | 2.7585 | 2.7585 | - |
Mar 18, 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
Mar 15, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | - |
Mar 14, 2024 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | - |
Mar 13, 2024 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | - |
Mar 12, 2024 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | - |
Mar 11, 2024 | 2.6735 | 2.6735 | 2.6735 | 2.6735 | 2.6735 | - |
Mar 08, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Mar 07, 2024 | 2.6515 | 2.6515 | 2.6515 | 2.6515 | 2.6515 | - |
Mar 06, 2024 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | - |
Mar 05, 2024 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | - |
Mar 04, 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | - |
Mar 01, 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | - |
Feb 29, 2024 | 2.6025 | 2.6025 | 2.6025 | 2.6025 | 2.6025 | - |
Feb 28, 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
Feb 27, 2024 | 2.6075 | 2.6075 | 2.6075 | 2.6075 | 2.6075 | - |
Feb 26, 2024 | 2.6245 | 2.6245 | 2.6080 | 2.6080 | 2.6080 | - |
Feb 23, 2024 | 2.6115 | 2.6115 | 2.6115 | 2.6115 | 2.6115 | - |
Feb 22, 2024 | 2.7175 | 2.7175 | 2.7175 | 2.7175 | 2.7175 | - |
Feb 21, 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | - |
Feb 20, 2024 | 2.7305 | 2.7305 | 2.7305 | 2.7305 | 2.7305 | - |
Feb 19, 2024 | 2.7385 | 2.7385 | 2.7385 | 2.7385 | 2.7385 | - |
Feb 16, 2024 | 2.7585 | 2.7585 | 2.7585 | 2.7585 | 2.7585 | - |
Feb 15, 2024 | 2.7375 | 2.7375 | 2.7375 | 2.7375 | 2.7375 | - |
Feb 14, 2024 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | - |
Feb 13, 2024 | 2.7295 | 2.7295 | 2.7295 | 2.7295 | 2.7295 | - |
Feb 12, 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
Feb 09, 2024 | 2.7335 | 2.7600 | 2.7335 | 2.7600 | 2.7600 | 75 |
Feb 08, 2024 | 2.7125 | 2.7125 | 2.7125 | 2.7125 | 2.7125 | - |
Feb 07, 2024 | 2.6525 | 2.6525 | 2.6525 | 2.6525 | 2.6525 | - |
Feb 06, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Feb 05, 2024 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | - |
Feb 02, 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
Feb 01, 2024 | 2.6490 | 2.6490 | 2.6490 | 2.6490 | 2.6490 | - |
Jan 31, 2024 | 2.7080 | 2.7115 | 2.7080 | 2.7115 | 2.7115 | - |
Jan 30, 2024 | 2.6785 | 2.6785 | 2.6785 | 2.6785 | 2.6785 | - |
Jan 29, 2024 | 2.6335 | 2.6335 | 2.6335 | 2.6335 | 2.6335 | - |
Jan 26, 2024 | 2.5805 | 2.5805 | 2.5805 | 2.5805 | 2.5805 | - |
Jan 25, 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
Jan 24, 2024 | 2.5870 | 2.5905 | 2.5870 | 2.5905 | 2.5905 | - |
Jan 23, 2024 | 2.5495 | 2.5495 | 2.5495 | 2.5495 | 2.5495 | - |
Jan 22, 2024 | 2.5655 | 2.5655 | 2.5655 | 2.5655 | 2.5655 | - |
Jan 19, 2024 | 2.5455 | 2.5455 | 2.5455 | 2.5455 | 2.5455 | - |
Jan 18, 2024 | 2.5470 | 2.5470 | 2.5470 | 2.5470 | 2.5470 | - |
Jan 17, 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
Jan 16, 2024 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | - |
Jan 15, 2024 | 2.6755 | 2.6755 | 2.6755 | 2.6755 | 2.6755 | - |
Jan 12, 2024 | 2.6755 | 2.6755 | 2.6755 | 2.6755 | 2.6755 | - |
Jan 11, 2024 | 2.6725 | 2.6725 | 2.6725 | 2.6725 | 2.6725 | - |
Jan 10, 2024 | 2.6675 | 2.6675 | 2.6340 | 2.6340 | 2.6340 | - |
Jan 09, 2024 | 2.6415 | 2.6415 | 2.6415 | 2.6415 | 2.6415 | - |
Jan 08, 2024 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | - |
Jan 05, 2024 | 2.6085 | 2.6085 | 2.6085 | 2.6085 | 2.6085 | - |
Jan 04, 2024 | 2.5985 | 2.5985 | 2.5985 | 2.5985 | 2.5985 | - |
Jan 03, 2024 | 2.6075 | 2.6075 | 2.6010 | 2.6010 | 2.6010 | - |
Jan 02, 2024 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | - |
Dec 29, 2023 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | - |
Dec 28, 2023 | 2.7145 | 2.7145 | 2.7145 | 2.7145 | 2.7145 | - |
Dec 28, 2023 | 0.08 Dividend | |||||
Dec 27, 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6500 | - |
Dec 22, 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5918 | - |
Dec 21, 2023 | 2.6640 | 2.6640 | 2.6405 | 2.6405 | 2.5631 | 40 |
Dec 20, 2023 | 2.6795 | 2.6795 | 2.6795 | 2.6795 | 2.6010 | - |
Dec 19, 2023 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.5646 | - |
Dec 18, 2023 | 2.6325 | 2.6325 | 2.6325 | 2.6325 | 2.5554 | - |
Dec 15, 2023 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.5956 | - |
Dec 14, 2023 | 2.6685 | 2.6685 | 2.6530 | 2.6530 | 2.5753 | - |
Dec 13, 2023 | 2.5395 | 2.5410 | 2.5395 | 2.5410 | 2.4665 | - |
Dec 12, 2023 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | 2.4733 | - |
Dec 11, 2023 | 2.5115 | 2.5115 | 2.5115 | 2.5115 | 2.4379 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |