Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | 1,000 |
Jul 03, 2024 | 2.9400 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | - |
Jul 02, 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 2.8600 | - |
Jul 01, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Jun 28, 2024 | 2.9000 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | - |
Jun 27, 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | - |
Jun 26, 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | - |
Jun 25, 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8200 | 2.8200 | - |
Jun 24, 2024 | 2.9000 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | - |
Jun 21, 2024 | 2.9200 | 2.9200 | 2.8600 | 2.8600 | 2.8600 | - |
Jun 20, 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | - |
Jun 19, 2024 | 2.9600 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | - |
Jun 18, 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | - |
Jun 17, 2024 | 2.9400 | 2.9400 | 2.8600 | 2.8800 | 2.8800 | - |
Jun 14, 2024 | 2.9600 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | - |
Jun 13, 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
Jun 12, 2024 | 2.9400 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | - |
Jun 11, 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | 2.9000 | - |
Jun 10, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Jun 07, 2024 | 3.0200 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | - |
Jun 06, 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | - |
Jun 05, 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | - |
Jun 04, 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0400 | 3.0400 | - |
Jun 03, 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | - |
May 31, 2024 | 3.0200 | 3.0200 | 2.9800 | 2.9800 | 2.9800 | - |
May 30, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | - |
May 29, 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | 3.0600 | - |
May 28, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
May 27, 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | - |
May 24, 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | - |
May 24, 2024 | 0.89 Dividend | |||||
May 23, 2024 | 3.3200 | 3.3400 | 3.2800 | 3.2800 | 2.3900 | - |
May 22, 2024 | 3.3800 | 3.4000 | 3.3400 | 3.3400 | 2.4337 | - |
May 21, 2024 | 3.3800 | 3.3800 | 3.3200 | 3.3200 | 2.4191 | - |
May 20, 2024 | 3.4600 | 3.4600 | 3.4200 | 3.4200 | 2.4920 | - |
May 17, 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 2.4629 | - |
May 16, 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3400 | 2.4337 | - |
May 15, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2.4191 | - |
May 14, 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | 2.4046 | - |
May 13, 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 2.4191 | - |
May 10, 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 2.3609 | - |
May 09, 2024 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 2.3171 | - |
May 08, 2024 | 3.1400 | 3.1400 | 3.1200 | 3.1400 | 2.2880 | - |
May 07, 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 2.3026 | - |
May 06, 2024 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | 2.2880 | - |
May 03, 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1000 | 2.2588 | - |
May 02, 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 2.2151 | - |
Apr 30, 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 2.1860 | - |
Apr 29, 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 2.2151 | - |
Apr 26, 2024 | 2.9200 | 2.9600 | 2.9200 | 2.9400 | 2.1423 | - |
Apr 25, 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | 2.1131 | - |
Apr 24, 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.1131 | - |
Apr 23, 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8400 | 2.0694 | - |
Apr 22, 2024 | 2.8200 | 2.8400 | 2.8200 | 2.8400 | 2.0694 | - |
Apr 19, 2024 | 2.7800 | 2.7800 | 2.7400 | 2.7600 | 2.0111 | - |
Apr 18, 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7600 | 2.0111 | - |
Apr 17, 2024 | 2.8200 | 2.8200 | 2.7600 | 2.7600 | 2.0111 | - |
Apr 16, 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 2.0694 | - |
Apr 15, 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | 2.1131 | - |
Apr 12, 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | 2.1131 | - |
Apr 11, 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.1714 | - |
Apr 10, 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.1714 | - |
Apr 09, 2024 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | 2.1423 | - |
Apr 08, 2024 | 2.9600 | 2.9600 | 2.9200 | 2.9200 | 2.1277 | - |
Apr 05, 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9200 | 2.1277 | - |
Apr 04, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.1423 | - |
Apr 03, 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.1568 | - |
Apr 02, 2024 | 3.0400 | 3.0600 | 3.0000 | 3.0000 | 2.1860 | - |
Mar 28, 2024 | 3.0200 | 3.0200 | 2.9800 | 2.9800 | 2.1714 | - |
Mar 27, 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 2.2005 | - |
Mar 26, 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 2.2005 | - |
Mar 25, 2024 | 3.0000 | 3.0200 | 2.9400 | 3.0200 | 2.2005 | - |
Mar 22, 2024 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | 2.1423 | - |
Mar 21, 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.1714 | - |
Mar 20, 2024 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | 2.1423 | - |
Mar 19, 2024 | 2.9600 | 2.9600 | 2.9200 | 2.9200 | 2.1277 | - |
Mar 18, 2024 | 2.9400 | 2.9600 | 2.9000 | 2.9200 | 2.1277 | - |
Mar 15, 2024 | 2.9600 | 2.9600 | 2.8600 | 2.8600 | 2.0840 | - |
Mar 14, 2024 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | 2.1423 | - |
Mar 13, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.1131 | - |
Mar 12, 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0200 | 2.2005 | - |
Mar 11, 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9400 | 2.1423 | - |
Mar 08, 2024 | 2.9200 | 2.9200 | 2.8600 | 2.8800 | 2.0985 | - |
Mar 07, 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.0840 | - |
Mar 06, 2024 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.0985 | - |
Mar 05, 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8200 | 2.0548 | - |
Mar 04, 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.1131 | - |
Mar 01, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.1860 | - |
Feb 29, 2024 | 3.0600 | 3.0600 | 2.9800 | 3.0000 | 2.1860 | - |
Feb 28, 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | 2.2151 | - |
Feb 27, 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0200 | 2.2005 | - |
Feb 26, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 2.1860 | - |
Feb 23, 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0200 | 2.2005 | - |
Feb 22, 2024 | 3.1200 | 3.1200 | 3.0800 | 3.1000 | 2.2588 | - |
Feb 21, 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0400 | 2.2151 | - |
Feb 20, 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.1568 | - |
Feb 19, 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | 2.1131 | - |
Feb 16, 2024 | 2.9600 | 2.9600 | 2.9200 | 2.9200 | 2.1277 | - |
Feb 15, 2024 | 2.9400 | 2.9400 | 2.8600 | 2.8800 | 2.0985 | - |
Feb 14, 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | 2.1131 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |