Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.9780 | 1.9780 | 1.9620 | 1.9620 | 1.9620 | 165 |
May 03, 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9480 | 1.9480 | 3,705 |
May 02, 2024 | 1.9320 | 1.9380 | 1.9320 | 1.9380 | 1.9380 | 1,641 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 46 |
Apr 29, 2024 | 1.9220 | 1.9300 | 1.9180 | 1.9300 | 1.9300 | 740 |
Apr 26, 2024 | 1.8960 | 1.9241 | 1.8920 | 1.8920 | 1.8920 | 686 |
Apr 25, 2024 | 1.8980 | 1.8980 | 1.8839 | 1.8839 | 1.8839 | 3,981 |
Apr 24, 2024 | 1.9120 | 1.9180 | 1.9060 | 1.9060 | 1.9060 | 1,386 |
Apr 23, 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 147 |
Apr 22, 2024 | 1.9000 | 1.9020 | 1.8820 | 1.8820 | 1.8820 | 349 |
Apr 19, 2024 | 1.8840 | 1.8840 | 1.8740 | 1.8840 | 1.8840 | 2,681 |
Apr 18, 2024 | 1.8960 | 1.8980 | 1.8820 | 1.8820 | 1.8820 | 1,085 |
Apr 17, 2024 | 1.8880 | 1.8900 | 1.8720 | 1.8720 | 1.8720 | 16,982 |
Apr 16, 2024 | 1.8700 | 1.8708 | 1.8680 | 1.8680 | 1.8680 | 2,955 |
Apr 15, 2024 | 1.9020 | 1.9120 | 1.8800 | 1.9120 | 1.9120 | 15,872 |
Apr 12, 2024 | 1.9180 | 1.9280 | 1.9140 | 1.9260 | 1.9260 | 5,275 |
Apr 11, 2024 | 1.9520 | 1.9680 | 1.9139 | 1.9139 | 1.9139 | 67,890 |
Apr 10, 2024 | 1.9401 | 1.9780 | 1.9400 | 1.9400 | 1.9400 | 51,912 |
Apr 10, 2024 | 0.14 Dividend | |||||
Apr 09, 2024 | 2.1350 | 2.1350 | 2.1100 | 2.1102 | 1.9702 | 5,481 |
Apr 08, 2024 | 2.1251 | 2.1252 | 2.1251 | 2.1252 | 1.9842 | 1,564 |
Apr 05, 2024 | 2.1050 | 2.1200 | 2.0900 | 2.1150 | 1.9747 | 7,048 |
Apr 04, 2024 | 2.0700 | 2.0800 | 2.0636 | 2.0650 | 1.9280 | 10,383 |
Apr 03, 2024 | 2.0800 | 2.0850 | 2.0648 | 2.0650 | 1.9280 | 10,280 |
Apr 02, 2024 | 2.0500 | 2.0550 | 2.0450 | 2.0450 | 1.9093 | 211 |
Mar 28, 2024 | 2.0300 | 2.0550 | 2.0300 | 2.0424 | 1.9069 | 6,175 |
Mar 27, 2024 | 1.9960 | 1.9960 | 1.9900 | 1.9900 | 1.8580 | 3,075 |
Mar 26, 2024 | 1.9980 | 1.9980 | 1.9805 | 1.9960 | 1.8636 | 4,373 |
Mar 25, 2024 | 1.9740 | 1.9801 | 1.9580 | 1.9800 | 1.8486 | 4,418 |
Mar 22, 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.8169 | 85 |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 1.9058 | 1.9060 | 1.9058 | 1.9060 | 1.7795 | 343 |
Mar 18, 2024 | 1.9060 | 1.9100 | 1.8800 | 1.8800 | 1.7553 | 10,636 |
Mar 15, 2024 | 1.8620 | 1.8621 | 1.8620 | 1.8621 | 1.7386 | 9,581 |
Mar 14, 2024 | 1.9402 | 1.9402 | 1.9402 | 1.9402 | 1.8115 | 966 |
Mar 13, 2024 | 1.9720 | 1.9720 | 1.9640 | 1.9712 | 1.8404 | 7,525 |
Mar 12, 2024 | 1.9680 | 1.9701 | 1.9680 | 1.9701 | 1.8394 | 768 |
Mar 11, 2024 | 1.9560 | 1.9661 | 1.9560 | 1.9660 | 1.8356 | 1,328 |
Mar 08, 2024 | 1.9300 | 1.9380 | 1.9260 | 1.9349 | 1.8065 | 9,942 |
Mar 07, 2024 | 1.9320 | 1.9320 | 1.9201 | 1.9300 | 1.8020 | 7,425 |
Mar 06, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.7833 | 315 |
Mar 05, 2024 | 1.9300 | 1.9360 | 1.9140 | 1.9182 | 1.7909 | 55,662 |
Mar 04, 2024 | 1.9361 | 1.9361 | 1.9361 | 1.9361 | 1.8077 | 2,890 |
Mar 01, 2024 | 1.9721 | 1.9722 | 1.9220 | 1.9220 | 1.7945 | 554 |
Feb 29, 2024 | 1.9160 | 1.9302 | 1.9100 | 1.9198 | 1.7924 | 54,343 |
Feb 28, 2024 | 1.9300 | 1.9360 | 1.9220 | 1.9360 | 1.8076 | 2,572 |
Feb 27, 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.7814 | 1 |
Feb 26, 2024 | 1.9100 | 1.9282 | 1.9020 | 1.9140 | 1.7870 | 40,413 |
Feb 23, 2024 | 1.9240 | 1.9240 | 1.9160 | 1.9233 | 1.7957 | 1,979 |
Feb 22, 2024 | 1.9100 | 1.9280 | 1.9040 | 1.9250 | 1.7973 | 12,204 |
Feb 21, 2024 | 1.8920 | 1.9081 | 1.8840 | 1.8860 | 1.7609 | 7,909 |
Feb 20, 2024 | 1.8800 | 1.8980 | 1.8740 | 1.8740 | 1.7497 | 3,372 |
Feb 19, 2024 | 1.8740 | 1.8740 | 1.8560 | 1.8560 | 1.7329 | 1,602 |
Feb 16, 2024 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | 1.7834 | 64 |
Feb 15, 2024 | 1.8878 | 1.8878 | 1.8878 | 1.8878 | 1.7626 | 334 |
Feb 14, 2024 | 1.8938 | 1.8941 | 1.8938 | 1.8941 | 1.7684 | 547 |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | 1.8541 | 1.8541 | 1.8541 | 1.8541 | 1.7311 | 239 |
Feb 09, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9140 | 1,319 |
Feb 08, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.9420 | 543 |
Feb 07, 2024 | 2.0351 | 2.0351 | 2.0351 | 2.0351 | 1.9001 | 698 |
Feb 06, 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 1.9187 | 505 |
Feb 05, 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 1.9187 | 500 |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9047 | 4,564 |
Jan 30, 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 1.9280 | 4,110 |
Jan 29, 2024 | 2.0600 | 2.0601 | 2.0600 | 2.0600 | 1.9233 | 6,348 |
Jan 26, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9047 | 4,730 |
Jan 25, 2024 | 2.0201 | 2.0201 | 2.0200 | 2.0200 | 1.8860 | 5,348 |
Jan 24, 2024 | 2.0400 | 2.0450 | 2.0400 | 2.0450 | 1.9093 | 14,840 |
Jan 23, 2024 | 2.0348 | 2.0351 | 2.0348 | 2.0350 | 1.9000 | 5,993 |
Jan 22, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8673 | 3,205 |
Jan 19, 2024 | 1.9878 | 1.9880 | 1.9878 | 1.9880 | 1.8561 | 5,543 |
Jan 18, 2024 | 2.0050 | 2.0050 | 1.9960 | 1.9960 | 1.8636 | 7,919 |
Jan 17, 2024 | 2.0050 | 2.0101 | 2.0050 | 2.0100 | 1.8766 | 6,556 |
Jan 16, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 1.8953 | 7,497 |
Jan 15, 2024 | 2.0450 | 2.0500 | 2.0399 | 2.0400 | 1.9047 | 8,618 |
Jan 12, 2024 | 2.0550 | 2.0850 | 2.0550 | 2.0600 | 1.9233 | 14,862 |
Jan 11, 2024 | 2.0850 | 2.0850 | 2.0500 | 2.0500 | 1.9140 | 6,921 |
Jan 10, 2024 | 2.0651 | 2.0651 | 2.0650 | 2.0650 | 1.9280 | 72 |
Jan 09, 2024 | 2.0750 | 2.0999 | 2.0750 | 2.0999 | 1.9606 | 917 |
Jan 08, 2024 | 2.0700 | 2.0700 | 2.0651 | 2.0651 | 1.9281 | 5,188 |
Jan 05, 2024 | 2.0450 | 2.0700 | 2.0450 | 2.0599 | 1.9232 | 6,847 |
Jan 04, 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0452 | 1.9095 | 13,898 |
Jan 03, 2024 | 1.9901 | 1.9901 | 1.9901 | 1.9901 | 1.8581 | 1,425 |
Jan 02, 2024 | 2.0150 | 2.0150 | 2.0001 | 2.0001 | 1.8674 | 2,296 |
Dec 29, 2023 | 1.9860 | 1.9940 | 1.9720 | 1.9840 | 1.8524 | 7,999 |
Dec 28, 2023 | 1.9960 | 1.9960 | 1.9880 | 1.9880 | 1.8561 | 722 |
Dec 27, 2023 | 2.0000 | 2.0001 | 1.9960 | 2.0001 | 1.8674 | 993 |
Dec 22, 2023 | 1.9740 | 1.9921 | 1.9740 | 1.9920 | 1.8598 | 10,085 |
Dec 21, 2023 | 1.9260 | 1.9620 | 1.9260 | 1.9600 | 1.8300 | 3,409 |
Dec 20, 2023 | 1.9240 | 1.9500 | 1.9160 | 1.9500 | 1.8206 | 10,328 |
Dec 19, 2023 | 1.9180 | 1.9460 | 1.9100 | 1.9100 | 1.7833 | 2,631 |
Dec 18, 2023 | 1.9400 | 1.9419 | 1.9260 | 1.9260 | 1.7982 | 2,696 |
Dec 15, 2023 | 1.9620 | 1.9620 | 1.9440 | 1.9488 | 1.8195 | 2,038 |
Dec 14, 2023 | 1.9440 | 1.9740 | 1.9400 | 1.9620 | 1.8318 | 4,217 |
Dec 13, 2023 | 1.9240 | 1.9281 | 1.9100 | 1.9281 | 1.8002 | 11,265 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |