Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 120 |
May 03, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
May 02, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Apr 30, 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
Apr 29, 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
Apr 26, 2024 | 2.3030 | 2.3030 | 2.3030 | 2.3030 | 2.3030 | - |
Apr 25, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
Apr 24, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Apr 23, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Apr 22, 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 120 |
Apr 19, 2024 | 2.2780 | 2.2780 | 2.2760 | 2.2760 | 2.2760 | - |
Apr 18, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
Apr 17, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Apr 16, 2024 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | - |
Apr 15, 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
Apr 12, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Apr 11, 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
Apr 10, 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
Apr 09, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
Apr 08, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
Apr 05, 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | - |
Apr 04, 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | - |
Apr 03, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Apr 02, 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | - |
Mar 28, 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
Mar 27, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Mar 26, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 430 |
Mar 25, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Mar 22, 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | - |
Mar 21, 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | - |
Mar 20, 2024 | 2.3060 | 2.3400 | 2.2960 | 2.3400 | 2.3400 | 7,430 |
Mar 19, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Mar 18, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Mar 15, 2024 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | - |
Mar 14, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Mar 13, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Mar 12, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Mar 11, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Mar 08, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
Mar 07, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Mar 06, 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | - |
Mar 05, 2024 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | - |
Mar 04, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Mar 01, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Feb 29, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
Feb 28, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
Feb 27, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Feb 26, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Feb 26, 2024 | 0.097 Dividend | |||||
Feb 23, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2530 | - |
Feb 22, 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.2501 | - |
Feb 21, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2338 | - |
Feb 20, 2024 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | 2.2214 | - |
Feb 19, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2434 | - |
Feb 16, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2147 | - |
Feb 15, 2024 | 2.3600 | 2.3650 | 2.3600 | 2.3650 | 2.2674 | 500 |
Feb 14, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2338 | - |
Feb 13, 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.2233 | - |
Feb 12, 2024 | 2.2850 | 2.3000 | 2.2850 | 2.3000 | 2.2051 | 2,260 |
Feb 09, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1475 | - |
Feb 08, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1475 | - |
Feb 07, 2024 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 2.1322 | - |
Feb 06, 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.1226 | - |
Feb 05, 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.1245 | - |
Feb 02, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.1763 | - |
Feb 01, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1475 | - |
Jan 31, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1667 | - |
Jan 30, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1571 | - |
Jan 29, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1571 | - |
Jan 26, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.1140 | - |
Jan 25, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1284 | - |
Jan 24, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1188 | - |
Jan 23, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1188 | - |
Jan 22, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1092 | - |
Jan 19, 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.0660 | - |
Jan 18, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.0900 | - |
Jan 17, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1380 | - |
Jan 16, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1667 | - |
Jan 15, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1859 | - |
Jan 12, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1859 | - |
Jan 11, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2051 | - |
Jan 10, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2147 | - |
Jan 09, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2338 | - |
Jan 08, 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.1830 | - |
Jan 05, 2024 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.1753 | - |
Jan 04, 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.1840 | - |
Jan 03, 2024 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | 2.1936 | 8,000 |
Jan 02, 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.2099 | - |
Dec 29, 2023 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.1945 | - |
Dec 28, 2023 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | 2.1936 | - |
Dec 27, 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2147 | - |
Dec 22, 2023 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | 2.1658 | - |
Dec 21, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1859 | - |
Dec 20, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2051 | - |
Dec 19, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.1763 | - |
Dec 18, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1571 | - |
Dec 15, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1571 | - |
Dec 14, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1859 | - |
Dec 13, 2023 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.1169 | - |
Dec 12, 2023 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.1207 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |