Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
May 03, 2024 | 0.0075 Dividend | |||||
May 02, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4325 | - |
Apr 30, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4325 | - |
Apr 29, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4724 | - |
Apr 26, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4724 | - |
Apr 25, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4923 | - |
Apr 24, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4524 | - |
Apr 23, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4524 | - |
Apr 22, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4724 | - |
Apr 19, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5123 | - |
Apr 18, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5123 | - |
Apr 17, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5521 | - |
Apr 16, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5721 | - |
Apr 15, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5920 | - |
Apr 12, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5521 | - |
Apr 11, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5721 | - |
Apr 10, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5920 | - |
Apr 09, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5721 | - |
Apr 08, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5123 | - |
Apr 05, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5123 | - |
Apr 05, 2024 | 0.0075 Dividend | |||||
Apr 04, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4848 | - |
Apr 03, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6439 | - |
Apr 02, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5246 | - |
Mar 28, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4848 | - |
Mar 27, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4252 | - |
Mar 26, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4252 | - |
Mar 25, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4053 | - |
Mar 22, 2024 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | 2.4848 | 1,000 |
Mar 21, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3457 | - |
Mar 20, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3656 | - |
Mar 19, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3656 | - |
Mar 18, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3457 | - |
Mar 15, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3258 | - |
Mar 14, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3258 | - |
Mar 13, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3258 | - |
Mar 12, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3457 | - |
Mar 11, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3656 | - |
Mar 08, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3457 | - |
Mar 08, 2024 | 0.0075 Dividend | |||||
Mar 07, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3184 | - |
Mar 06, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2985 | - |
Mar 05, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3382 | - |
Mar 04, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3976 | - |
Mar 01, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3580 | - |
Feb 29, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3580 | - |
Feb 28, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3976 | - |
Feb 27, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3778 | - |
Feb 26, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3976 | - |
Feb 23, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3976 | - |
Feb 22, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3976 | - |
Feb 21, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3184 | - |
Feb 20, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3778 | - |
Feb 19, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3778 | - |
Feb 16, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3580 | - |
Feb 15, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3382 | - |
Feb 14, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4571 | - |
Feb 13, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4967 | - |
Feb 12, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4769 | - |
Feb 09, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4967 | - |
Feb 09, 2024 | 0.0075 Dividend | |||||
Feb 08, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4893 | - |
Feb 07, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4893 | - |
Feb 06, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4893 | - |
Feb 05, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5485 | - |
Feb 02, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5090 | - |
Feb 01, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6276 | - |
Jan 31, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5880 | - |
Jan 30, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5683 | - |
Jan 29, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5288 | - |
Jan 26, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5288 | - |
Jan 25, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5090 | - |
Jan 24, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5288 | - |
Jan 23, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4695 | - |
Jan 22, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4893 | - |
Jan 19, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4893 | - |
Jan 18, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4893 | - |
Jan 17, 2024 | 2.5600 | 2.6200 | 2.5600 | 2.6200 | 2.5880 | 4 |
Jan 16, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4893 | - |
Jan 15, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4695 | - |
Jan 12, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4695 | - |
Jan 11, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4497 | - |
Jan 10, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4893 | - |
Jan 09, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4695 | - |
Jan 08, 2024 | 2.5000 | 2.6200 | 2.5000 | 2.6200 | 2.5880 | 20 |
Jan 05, 2024 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | 2.6671 | 271 |
Jan 05, 2024 | 0.0075 Dividend | |||||
Jan 04, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4819 | - |
Jan 03, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4425 | - |
Jan 02, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4819 | - |
Dec 29, 2023 | 2.5600 | 2.6600 | 2.5600 | 2.5600 | 2.5212 | 300 |
Dec 28, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5212 | - |
Dec 27, 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5015 | - |
Dec 22, 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4819 | - |
Dec 21, 2023 | 2.4800 | 2.5800 | 2.4800 | 2.5800 | 2.5409 | 3 |
Dec 20, 2023 | 2.4800 | 2.5400 | 2.4800 | 2.5400 | 2.5015 | 400 |
Dec 19, 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4228 | - |
Dec 18, 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4622 | - |
Dec 15, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5212 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |