Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | - | - | - | - | - | - |
Jul 02, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
Jul 01, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
Jun 28, 2024 | 2.5220 | 2.5220 | 2.5100 | 2.5100 | 2.5100 | - |
Jun 27, 2024 | 2.5220 | 2.5220 | 2.5120 | 2.5120 | 2.5120 | - |
Jun 26, 2024 | 2.5320 | 2.5320 | 2.5120 | 2.5120 | 2.5120 | - |
Jun 25, 2024 | 2.5080 | 2.5120 | 2.5080 | 2.5100 | 2.5100 | - |
Jun 24, 2024 | 2.5200 | 2.5200 | 2.5040 | 2.5040 | 2.5040 | - |
Jun 21, 2024 | 2.5060 | 2.5140 | 2.5060 | 2.5140 | 2.5140 | - |
Jun 20, 2024 | 2.5200 | 2.5200 | 2.4980 | 2.4980 | 2.4980 | - |
Jun 19, 2024 | 2.5140 | 2.5140 | 2.5100 | 2.5100 | 2.5100 | - |
Jun 18, 2024 | 2.5260 | 2.5260 | 2.5100 | 2.5100 | 2.5100 | - |
Jun 17, 2024 | 2.5140 | 2.5140 | 2.5040 | 2.5040 | 2.5040 | - |
Jun 14, 2024 | 2.5180 | 2.5180 | 2.5020 | 2.5020 | 2.5020 | - |
Jun 13, 2024 | 2.5020 | 2.5100 | 2.5020 | 2.5020 | 2.5020 | - |
Jun 12, 2024 | 2.5320 | 2.5320 | 2.5000 | 2.5000 | 2.5000 | - |
Jun 11, 2024 | 2.5140 | 2.5140 | 2.5060 | 2.5120 | 2.5120 | - |
Jun 10, 2024 | 2.4880 | 2.5080 | 2.4880 | 2.5000 | 2.5000 | - |
Jun 07, 2024 | 2.5040 | 2.5080 | 2.5040 | 2.5080 | 2.5080 | - |
Jun 06, 2024 | 2.5140 | 2.5140 | 2.5020 | 2.5020 | 2.5020 | - |
Jun 05, 2024 | 2.5200 | 2.5200 | 2.5020 | 2.5020 | 2.5020 | - |
Jun 04, 2024 | 2.5020 | 2.5080 | 2.5000 | 2.5000 | 2.5000 | - |
Jun 03, 2024 | 2.5440 | 2.5440 | 2.4960 | 2.4960 | 2.4960 | - |
May 31, 2024 | 2.5220 | 2.5220 | 2.5140 | 2.5140 | 2.5140 | - |
May 30, 2024 | 2.4960 | 2.5140 | 2.4960 | 2.5100 | 2.5100 | - |
May 29, 2024 | 2.5000 | 2.5080 | 2.5000 | 2.5000 | 2.5000 | - |
May 28, 2024 | 2.5060 | 2.5100 | 2.5020 | 2.5020 | 2.5020 | - |
May 27, 2024 | 2.5040 | 2.5080 | 2.5000 | 2.5000 | 2.5000 | - |
May 24, 2024 | 2.4980 | 2.5080 | 2.4980 | 2.5000 | 2.5000 | - |
May 23, 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | - |
May 22, 2024 | 2.5120 | 2.5160 | 2.5060 | 2.5060 | 2.5060 | - |
May 21, 2024 | 2.5060 | 2.5100 | 2.5060 | 2.5060 | 2.5060 | - |
May 20, 2024 | 2.5080 | 2.5160 | 2.5020 | 2.5020 | 2.5020 | - |
May 20, 2024 | 0.165 Dividend | |||||
May 17, 2024 | 2.6680 | 2.6760 | 2.6620 | 2.6620 | 2.4970 | - |
May 16, 2024 | 2.6720 | 2.6780 | 2.6700 | 2.6700 | 2.5045 | - |
May 15, 2024 | 2.6780 | 2.6780 | 2.6600 | 2.6600 | 2.4951 | - |
May 14, 2024 | 2.6680 | 2.6760 | 2.6640 | 2.6640 | 2.4989 | - |
May 13, 2024 | 2.6640 | 2.6760 | 2.6640 | 2.6640 | 2.4989 | - |
May 10, 2024 | 2.6700 | 2.6700 | 2.6520 | 2.6520 | 2.4876 | - |
May 09, 2024 | 2.6700 | 2.6720 | 2.6580 | 2.6600 | 2.4951 | - |
May 08, 2024 | 2.6660 | 2.6740 | 2.6640 | 2.6640 | 2.4989 | - |
May 07, 2024 | 2.6600 | 2.6680 | 2.6580 | 2.6580 | 2.4932 | - |
May 06, 2024 | 2.6620 | 2.6640 | 2.6520 | 2.6520 | 2.4876 | - |
May 03, 2024 | 2.6720 | 2.6720 | 2.6560 | 2.6560 | 2.4914 | - |
May 02, 2024 | 2.6580 | 2.6640 | 2.6580 | 2.6580 | 2.4932 | - |
Apr 30, 2024 | 2.6640 | 2.6660 | 2.6620 | 2.6620 | 2.4970 | - |
Apr 29, 2024 | 2.6840 | 2.6840 | 2.6580 | 2.6580 | 2.4932 | - |
Apr 26, 2024 | 2.6780 | 2.6780 | 2.6660 | 2.6720 | 2.5064 | - |
Apr 25, 2024 | 2.6700 | 2.6740 | 2.6160 | 2.6160 | 2.4539 | - |
Apr 24, 2024 | 2.6820 | 2.6820 | 2.6660 | 2.6700 | 2.5045 | - |
Apr 23, 2024 | 2.6640 | 2.6760 | 2.6640 | 2.6640 | 2.4989 | - |
Apr 22, 2024 | 2.6860 | 2.6860 | 2.6520 | 2.6520 | 2.4876 | - |
Apr 19, 2024 | 2.6480 | 2.6740 | 2.6480 | 2.6640 | 2.4989 | - |
Apr 18, 2024 | 2.6800 | 2.6800 | 2.6560 | 2.6560 | 2.4914 | - |
Apr 17, 2024 | 2.6600 | 2.6740 | 2.6600 | 2.6600 | 2.4951 | - |
Apr 16, 2024 | 2.6340 | 2.6740 | 2.6340 | 2.6720 | 2.5064 | - |
Apr 15, 2024 | 2.6840 | 2.6840 | 2.6500 | 2.6500 | 2.4857 | - |
Apr 12, 2024 | 2.6980 | 2.6980 | 2.6580 | 2.6580 | 2.4932 | 1,500 |
Apr 11, 2024 | 2.6680 | 2.6780 | 2.6680 | 2.6780 | 2.5120 | - |
Apr 10, 2024 | 2.6860 | 2.6860 | 2.6620 | 2.6620 | 2.4970 | - |
Apr 09, 2024 | 2.6660 | 2.6740 | 2.6640 | 2.6640 | 2.4989 | - |
Apr 08, 2024 | 2.6760 | 2.6760 | 2.6660 | 2.6660 | 2.5008 | - |
Apr 05, 2024 | 2.6380 | 2.6720 | 2.6380 | 2.6720 | 2.5064 | - |
Apr 04, 2024 | 2.6700 | 2.6720 | 2.6680 | 2.6680 | 2.5026 | - |
Apr 03, 2024 | 2.6700 | 2.6740 | 2.6640 | 2.6640 | 2.4989 | - |
Apr 02, 2024 | 2.6680 | 2.6740 | 2.6640 | 2.6640 | 2.4989 | - |
Mar 28, 2024 | 2.6680 | 2.6680 | 2.6600 | 2.6600 | 2.4951 | - |
Mar 27, 2024 | 2.6600 | 2.6640 | 2.6580 | 2.6580 | 2.4932 | - |
Mar 26, 2024 | 2.6660 | 2.6660 | 2.6580 | 2.6580 | 2.4932 | - |
Mar 25, 2024 | 2.6580 | 2.6620 | 2.6580 | 2.6580 | 2.4932 | - |
Mar 22, 2024 | 2.6460 | 2.6640 | 2.6460 | 2.6540 | 2.4895 | - |
Mar 21, 2024 | 2.7080 | 2.7080 | 2.6520 | 2.6520 | 2.4876 | - |
Mar 20, 2024 | 2.6540 | 2.6740 | 2.6540 | 2.6740 | 2.5083 | - |
Mar 19, 2024 | 2.6640 | 2.6640 | 2.6500 | 2.6500 | 2.4857 | - |
Mar 18, 2024 | 2.6700 | 2.6700 | 2.6580 | 2.6580 | 2.4932 | - |
Mar 15, 2024 | 2.6600 | 2.6640 | 2.6580 | 2.6580 | 2.4932 | - |
Mar 14, 2024 | 2.6560 | 2.6600 | 2.6540 | 2.6580 | 2.4932 | - |
Mar 13, 2024 | 2.6600 | 2.6620 | 2.6520 | 2.6520 | 2.4876 | - |
Mar 12, 2024 | 2.6720 | 2.6720 | 2.6580 | 2.6580 | 2.4932 | - |
Mar 11, 2024 | 2.6540 | 2.6540 | 2.6500 | 2.6540 | 2.4895 | - |
Mar 08, 2024 | 2.6700 | 2.6720 | 2.6520 | 2.6520 | 2.4876 | - |
Mar 07, 2024 | 2.6440 | 2.6640 | 2.6440 | 2.6620 | 2.4970 | - |
Mar 06, 2024 | 2.6540 | 2.6600 | 2.6480 | 2.6480 | 2.4839 | - |
Mar 05, 2024 | 2.6480 | 2.6620 | 2.6480 | 2.6500 | 2.4857 | - |
Mar 04, 2024 | 2.6700 | 2.6700 | 2.6520 | 2.6520 | 2.4876 | - |
Mar 01, 2024 | 2.6600 | 2.6640 | 2.6560 | 2.6580 | 2.4932 | - |
Feb 29, 2024 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.4839 | - |
Feb 28, 2024 | 2.6500 | 2.6500 | 2.6400 | 2.6400 | 2.4764 | - |
Feb 27, 2024 | 2.6440 | 2.6480 | 2.6440 | 2.6460 | 2.4820 | - |
Feb 26, 2024 | 2.6440 | 2.6520 | 2.6420 | 2.6420 | 2.4782 | - |
Feb 23, 2024 | 2.6480 | 2.6500 | 2.6440 | 2.6440 | 2.4801 | - |
Feb 22, 2024 | 2.6700 | 2.6700 | 2.6420 | 2.6440 | 2.4801 | 10 |
Feb 21, 2024 | 2.6420 | 2.6480 | 2.6420 | 2.6460 | 2.4820 | - |
Feb 20, 2024 | 2.6360 | 2.6420 | 2.6340 | 2.6340 | 2.4707 | - |
Feb 19, 2024 | 2.6240 | 2.6400 | 2.6240 | 2.6360 | 2.4726 | - |
Feb 16, 2024 | 2.5520 | 2.6560 | 2.5520 | 2.6360 | 2.4726 | - |
Feb 15, 2024 | 2.4040 | 2.4040 | 2.3780 | 2.3840 | 2.2362 | - |
Feb 14, 2024 | 2.3980 | 2.3980 | 2.3800 | 2.3840 | 2.2362 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |