Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 2.4160 | 2.4170 | 2.4160 | 2.4170 | 2.4170 | 250 |
Jun 28, 2024 | 2.4520 | 2.4550 | 2.4520 | 2.4530 | 2.4530 | - |
Jun 27, 2024 | 2.4270 | 2.4270 | 2.4090 | 2.4130 | 2.4130 | - |
Jun 26, 2024 | 2.4660 | 2.4790 | 2.4420 | 2.4790 | 2.4790 | - |
Jun 25, 2024 | 2.5020 | 2.5020 | 2.4700 | 2.4700 | 2.4700 | - |
Jun 24, 2024 | 2.5500 | 2.5500 | 2.5250 | 2.5380 | 2.5380 | - |
Jun 21, 2024 | 2.5700 | 2.5860 | 2.5570 | 2.5570 | 2.5570 | - |
Jun 20, 2024 | 2.6130 | 2.6130 | 2.5900 | 2.5930 | 2.5930 | - |
Jun 19, 2024 | 2.5700 | 2.5990 | 2.5700 | 2.5930 | 2.5930 | - |
Jun 18, 2024 | 2.4550 | 2.4650 | 2.4510 | 2.4580 | 2.4580 | - |
Jun 17, 2024 | 2.4450 | 2.4450 | 2.3910 | 2.4020 | 2.4020 | - |
Jun 17, 2024 | 0.956 Dividend | |||||
Jun 14, 2024 | 2.5830 | 2.5970 | 2.5670 | 2.5710 | 1.6150 | - |
Jun 13, 2024 | 2.5300 | 2.5300 | 2.4880 | 2.5040 | 1.5729 | - |
Jun 12, 2024 | 2.5440 | 2.5440 | 2.5000 | 2.5030 | 1.5723 | - |
Jun 11, 2024 | 2.5490 | 2.5690 | 2.5330 | 2.5330 | 1.5911 | - |
Jun 10, 2024 | 2.6280 | 2.6320 | 2.6240 | 2.6320 | 1.6533 | - |
Jun 07, 2024 | 2.6090 | 2.6240 | 2.5940 | 2.6240 | 1.6483 | - |
Jun 06, 2024 | 2.5760 | 2.5760 | 2.5480 | 2.5560 | 1.6056 | - |
Jun 05, 2024 | 2.5290 | 2.5290 | 2.4770 | 2.4910 | 1.5647 | - |
Jun 04, 2024 | 2.4730 | 2.4900 | 2.4730 | 2.4880 | 1.5629 | - |
Jun 03, 2024 | 2.4780 | 2.4780 | 2.4190 | 2.4190 | 1.5195 | - |
May 31, 2024 | 2.4740 | 2.4740 | 2.4380 | 2.4490 | 1.5384 | - |
May 30, 2024 | 2.4510 | 2.4620 | 2.4350 | 2.4350 | 1.5296 | - |
May 29, 2024 | 2.4640 | 2.4640 | 2.4410 | 2.4440 | 1.5352 | - |
May 28, 2024 | 2.4880 | 2.4880 | 2.4690 | 2.4690 | 1.5509 | - |
May 27, 2024 | 2.5160 | 2.5190 | 2.5140 | 2.5190 | 1.5823 | - |
May 24, 2024 | 2.4960 | 2.4960 | 2.4680 | 2.4700 | 1.5516 | - |
May 23, 2024 | 2.5050 | 2.5050 | 2.4690 | 2.4690 | 1.5509 | - |
May 22, 2024 | 2.5040 | 2.5040 | 2.4990 | 2.5000 | 1.5704 | - |
May 21, 2024 | 2.4880 | 2.4970 | 2.4880 | 2.4970 | 1.5685 | - |
May 20, 2024 | 2.5590 | 2.5590 | 2.5460 | 2.5460 | 1.5993 | - |
May 17, 2024 | 2.5510 | 2.5510 | 2.5480 | 2.5480 | 1.6006 | - |
May 16, 2024 | 2.5880 | 2.6470 | 2.5620 | 2.5760 | 1.6181 | 250 |
May 15, 2024 | 2.6440 | 2.6440 | 2.6280 | 2.6280 | 1.6508 | - |
May 14, 2024 | 2.6810 | 2.6810 | 2.6330 | 2.6330 | 1.6539 | - |
May 13, 2024 | 2.6140 | 2.6140 | 2.5990 | 2.5990 | 1.6326 | - |
May 10, 2024 | 2.5260 | 2.5260 | 2.5020 | 2.5090 | 1.5761 | - |
May 09, 2024 | 2.4510 | 2.4510 | 2.4330 | 2.4450 | 1.5359 | - |
May 08, 2024 | 2.4570 | 2.4570 | 2.4290 | 2.4370 | 1.5308 | - |
May 07, 2024 | 2.4040 | 2.4040 | 2.3990 | 2.3990 | 1.5070 | - |
May 06, 2024 | 2.3350 | 2.3650 | 2.3350 | 2.3600 | 1.4825 | - |
May 03, 2024 | 2.3010 | 2.3110 | 2.2990 | 2.3110 | 1.4517 | - |
May 02, 2024 | 2.2860 | 2.2860 | 2.2790 | 2.2810 | 1.4328 | - |
Apr 30, 2024 | 2.3510 | 2.3530 | 2.3510 | 2.3530 | 1.4781 | - |
Apr 29, 2024 | 2.3490 | 2.3820 | 2.3490 | 2.3820 | 1.4963 | - |
Apr 26, 2024 | 2.4290 | 2.5420 | 2.4290 | 2.5420 | 1.5968 | - |
Apr 25, 2024 | 2.5420 | 2.5530 | 2.5150 | 2.5270 | 1.5874 | - |
Apr 24, 2024 | 2.5430 | 2.5430 | 2.5260 | 2.5260 | 1.5867 | - |
Apr 23, 2024 | 2.4670 | 2.4690 | 2.4600 | 2.4690 | 1.5509 | - |
Apr 22, 2024 | 2.4810 | 2.5070 | 2.4810 | 2.5070 | 1.5748 | - |
Apr 19, 2024 | 2.3490 | 2.3720 | 2.3460 | 2.3720 | 1.4900 | - |
Apr 18, 2024 | 2.3530 | 2.3530 | 2.2920 | 2.2920 | 1.4397 | - |
Apr 17, 2024 | 2.3500 | 2.3580 | 2.3340 | 2.3340 | 1.4661 | - |
Apr 16, 2024 | 2.3130 | 2.3140 | 2.2940 | 2.3000 | 1.4448 | - |
Apr 15, 2024 | 2.3110 | 2.3380 | 2.2830 | 2.3000 | 1.4448 | - |
Apr 12, 2024 | 2.2850 | 2.2940 | 2.2670 | 2.2690 | 1.4253 | - |
Apr 11, 2024 | 2.3090 | 2.3260 | 2.3090 | 2.3260 | 1.4611 | - |
Apr 10, 2024 | 2.2950 | 2.3010 | 2.2800 | 2.2830 | 1.4341 | - |
Apr 09, 2024 | 2.3190 | 2.3190 | 2.3040 | 2.3080 | 1.4498 | - |
Apr 08, 2024 | 2.3110 | 2.3110 | 2.2810 | 2.2820 | 1.4335 | - |
Apr 05, 2024 | 2.3330 | 2.3330 | 2.3100 | 2.3330 | 1.4655 | - |
Apr 04, 2024 | 2.3910 | 2.3910 | 2.3730 | 2.3770 | 1.4931 | - |
Apr 03, 2024 | 2.3860 | 2.3940 | 2.3860 | 2.3860 | 1.4988 | - |
Apr 02, 2024 | 2.3800 | 2.3800 | 2.3440 | 2.3440 | 1.4724 | - |
Mar 28, 2024 | 2.3310 | 2.3310 | 2.3100 | 2.3130 | 1.4529 | - |
Mar 27, 2024 | 2.3760 | 2.3770 | 2.3620 | 2.3650 | 1.4856 | - |
Mar 26, 2024 | 2.3530 | 2.3530 | 2.2930 | 2.2980 | 1.4435 | - |
Mar 25, 2024 | 2.3640 | 2.3640 | 2.3530 | 2.3540 | 1.4787 | - |
Mar 22, 2024 | 2.4160 | 2.4160 | 2.3700 | 2.3700 | 1.4887 | - |
Mar 21, 2024 | 2.4220 | 2.4420 | 2.4150 | 2.4420 | 1.5340 | - |
Mar 20, 2024 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | 1.4950 | - |
Mar 19, 2024 | 2.3740 | 2.3740 | 2.3260 | 2.3260 | 1.4611 | - |
Mar 18, 2024 | 2.4160 | 2.4430 | 2.4160 | 2.4430 | 1.5346 | - |
Mar 15, 2024 | 2.4000 | 2.4020 | 2.3860 | 2.3860 | 1.4988 | - |
Mar 14, 2024 | 2.4450 | 2.4450 | 2.4270 | 2.4270 | 1.5245 | - |
Mar 13, 2024 | 2.4530 | 2.4880 | 2.4520 | 2.4880 | 1.5629 | - |
Mar 12, 2024 | 2.5670 | 2.5690 | 2.5440 | 2.5690 | 1.6137 | - |
Mar 11, 2024 | 2.4490 | 2.4490 | 2.4380 | 2.4490 | 1.5384 | - |
Mar 08, 2024 | 2.4510 | 2.4510 | 2.4440 | 2.4470 | 1.5371 | - |
Mar 07, 2024 | 2.4370 | 2.4430 | 2.4160 | 2.4160 | 1.5176 | - |
Mar 06, 2024 | 2.4860 | 2.4860 | 2.4490 | 2.4570 | 1.5434 | - |
Mar 05, 2024 | 2.5150 | 2.5210 | 2.5030 | 2.5210 | 1.5836 | - |
Mar 04, 2024 | 2.6220 | 2.6220 | 2.6010 | 2.6210 | 1.6464 | - |
Mar 01, 2024 | 2.6360 | 2.6420 | 2.6290 | 2.6370 | 1.6565 | - |
Feb 29, 2024 | 2.5760 | 2.5760 | 2.5200 | 2.5380 | 1.5943 | - |
Feb 28, 2024 | 2.5720 | 2.5720 | 2.5170 | 2.5230 | 1.5848 | - |
Feb 27, 2024 | 2.5840 | 2.5840 | 2.4930 | 2.5430 | 1.5974 | - |
Feb 26, 2024 | 2.5840 | 2.5840 | 2.5500 | 2.5530 | 1.6037 | - |
Feb 23, 2024 | 2.6140 | 2.6140 | 2.5700 | 2.5700 | 1.6144 | - |
Feb 22, 2024 | 2.6100 | 2.6100 | 2.5710 | 2.5930 | 1.6288 | - |
Feb 21, 2024 | 2.5420 | 2.5420 | 2.4760 | 2.4780 | 1.5566 | - |
Feb 20, 2024 | 2.5270 | 2.5270 | 2.4810 | 2.5030 | 1.5723 | - |
Feb 19, 2024 | 2.5060 | 2.5060 | 2.4630 | 2.4670 | 1.5497 | - |
Feb 16, 2024 | 2.5410 | 2.5410 | 2.4370 | 2.4370 | 1.5308 | - |
Feb 15, 2024 | 2.4190 | 2.4190 | 2.3820 | 2.3840 | 1.4975 | - |
Feb 14, 2024 | 2.4490 | 2.4490 | 2.3860 | 2.3860 | 1.4988 | - |
Feb 13, 2024 | 2.3600 | 2.4090 | 2.3600 | 2.3740 | 1.4913 | - |
Feb 12, 2024 | 2.3550 | 2.4090 | 2.3550 | 2.4090 | 1.5132 | - |
Feb 09, 2024 | 2.4230 | 2.4530 | 2.4000 | 2.4530 | 1.5409 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |