Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Apr 16, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Apr 15, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Apr 12, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Apr 11, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Apr 10, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Apr 09, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Apr 08, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Apr 05, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Apr 04, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Apr 03, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Apr 02, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Apr 01, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 28, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 27, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 26, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 25, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 22, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 21, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 20, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 19, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 18, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 15, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 14, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 13, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 12, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 11, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 08, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 07, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 06, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 05, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 04, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 01, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Feb 29, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Feb 29, 2024 | 0.072 Dividend | |||||
Feb 28, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.3780 | - |
Feb 27, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.3780 | - |
Feb 26, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.3780 | - |
Feb 23, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.3780 | 481 |
Feb 22, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4556 | - |
Feb 21, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4556 | 169 |
Feb 20, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.3974 | - |
Feb 16, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.3974 | - |
Feb 15, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.3974 | 1,299 |
Feb 14, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Feb 13, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Feb 12, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Feb 09, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Feb 08, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Feb 07, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Feb 06, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Feb 05, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Feb 02, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Feb 01, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Jan 31, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Jan 30, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Jan 29, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Jan 26, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Jan 25, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Jan 24, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | - |
Jan 23, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8733 | 2,314 |
Jan 22, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Jan 19, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Jan 18, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Jan 17, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Jan 16, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Jan 12, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Jan 11, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Jan 10, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Jan 09, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Jan 08, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Jan 05, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Jan 04, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Jan 03, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Jan 02, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 29, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 28, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 27, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 26, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 22, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 21, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 20, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 19, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 18, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 15, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 14, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 13, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 12, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 11, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 08, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 07, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 06, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 05, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 04, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Dec 01, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Nov 30, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Nov 29, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Nov 28, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Nov 27, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
Nov 24, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6015 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |