Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | 1,200 |
Jun 19, 2024 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | - |
Jun 18, 2024 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | - |
Jun 17, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
Jun 17, 2024 | 0.956 Dividend | |||||
Jun 14, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1.6440 | - |
Jun 13, 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 1.6067 | - |
Jun 12, 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 1.6155 | - |
Jun 11, 2024 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | 1.6231 | - |
Jun 10, 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 1.6680 | - |
Jun 07, 2024 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 1.6529 | - |
Jun 06, 2024 | 2.5870 | 2.5870 | 2.5870 | 2.5870 | 1.6358 | - |
Jun 05, 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 1.6067 | - |
Jun 04, 2024 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | 1.5662 | - |
Jun 03, 2024 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | 1.5732 | - |
May 31, 2024 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 1.5707 | - |
May 30, 2024 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 1.5580 | - |
May 29, 2024 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | 1.5643 | - |
May 28, 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 1.5719 | - |
May 27, 2024 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 1.5978 | - |
May 24, 2024 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | 1.5852 | - |
May 23, 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 1.5903 | - |
May 22, 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 1.5903 | - |
May 21, 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 1.5795 | - |
May 20, 2024 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | 1.6257 | - |
May 17, 2024 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 1.6200 | - |
May 16, 2024 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 1.6434 | - |
May 15, 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 1.6788 | - |
May 14, 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 1.6996 | - |
May 13, 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 1.6598 | - |
May 10, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 1.6187 | - |
May 09, 2024 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | 1.5561 | - |
May 08, 2024 | 2.4670 | 2.4670 | 2.4450 | 2.4450 | 1.5460 | 1,200 |
May 07, 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 1.5264 | - |
May 06, 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 1.4834 | - |
May 03, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1.4606 | - |
May 02, 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 1.4505 | - |
Apr 30, 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 1.4815 | - |
Apr 29, 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 1.4948 | - |
Apr 26, 2024 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | 1.5953 | - |
Apr 25, 2024 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | 1.6143 | - |
Apr 24, 2024 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 1.6149 | - |
Apr 23, 2024 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | 1.5624 | - |
Apr 22, 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 1.5795 | - |
Apr 19, 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 1.4903 | - |
Apr 18, 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 1.4960 | - |
Apr 17, 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 1.4897 | - |
Apr 16, 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 1.4682 | - |
Apr 15, 2024 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 1.4676 | - |
Apr 12, 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 1.4518 | - |
Apr 11, 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 1.4663 | - |
Apr 10, 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 1.4575 | - |
Apr 09, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 1.4733 | - |
Apr 08, 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 1.4695 | - |
Apr 05, 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 1.4897 | - |
Apr 04, 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 1.5182 | - |
Apr 03, 2024 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | 1.5150 | - |
Apr 02, 2024 | 2.3830 | 2.4000 | 2.3830 | 2.4000 | 1.5175 | 2,108 |
Mar 28, 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 1.4802 | - |
Mar 27, 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 1.5087 | - |
Mar 26, 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 1.4979 | - |
Mar 25, 2024 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 1.5036 | - |
Mar 22, 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 1.5340 | - |
Mar 21, 2024 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 1.5416 | - |
Mar 20, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.5302 | - |
Mar 19, 2024 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 1.5074 | - |
Mar 18, 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 1.5473 | - |
Mar 15, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 1.5239 | - |
Mar 14, 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 1.5523 | - |
Mar 13, 2024 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 1.5605 | - |
Mar 12, 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 1.6301 | - |
Mar 11, 2024 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | 1.5548 | - |
Mar 08, 2024 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | 1.5599 | - |
Mar 07, 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 1.5473 | - |
Mar 06, 2024 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | 1.5782 | - |
Mar 05, 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 1.5972 | - |
Mar 04, 2024 | 2.6330 | 2.6330 | 2.6330 | 2.6330 | 1.6649 | - |
Mar 01, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1.6756 | - |
Feb 29, 2024 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 1.6434 | - |
Feb 28, 2024 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | 1.6370 | - |
Feb 27, 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 1.6408 | - |
Feb 26, 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 1.6408 | - |
Feb 23, 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 1.6598 | - |
Feb 22, 2024 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 1.6617 | - |
Feb 21, 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 1.6162 | - |
Feb 20, 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 1.6048 | - |
Feb 19, 2024 | 2.5170 | 2.5170 | 2.5170 | 2.5170 | 1.5915 | - |
Feb 16, 2024 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 1.6136 | - |
Feb 15, 2024 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | 1.5321 | - |
Feb 14, 2024 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | 1.5548 | - |
Feb 13, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1.4986 | - |
Feb 12, 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 1.4954 | - |
Feb 09, 2024 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 1.5384 | - |
Feb 08, 2024 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | 1.5732 | - |
Feb 07, 2024 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | 1.6396 | - |
Feb 06, 2024 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 1.5922 | - |
Feb 05, 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 1.5264 | - |
Feb 02, 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 1.5005 | - |
Feb 01, 2024 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 1.5384 | - |
Jan 31, 2024 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 1.5163 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |