Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.9184 | 1.9184 | 1.9184 | 1.9184 | 1.9184 | 150 |
May 02, 2024 | 1.8858 | 1.8858 | 1.8858 | 1.8858 | 1.8858 | - |
Apr 30, 2024 | 1.9202 | 1.9202 | 1.9202 | 1.9202 | 1.9202 | - |
Apr 29, 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
Apr 26, 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
Apr 25, 2024 | 1.9028 | 1.9028 | 1.9028 | 1.9028 | 1.9028 | - |
Apr 24, 2024 | 1.9064 | 1.9064 | 1.9064 | 1.9064 | 1.9064 | - |
Apr 23, 2024 | 1.9334 | 1.9334 | 1.9334 | 1.9334 | 1.9334 | - |
Apr 22, 2024 | 1.8894 | 1.8894 | 1.8894 | 1.8894 | 1.8894 | - |
Apr 19, 2024 | 1.8776 | 1.8776 | 1.8776 | 1.8776 | 1.8776 | - |
Apr 18, 2024 | 1.8894 | 1.8894 | 1.8894 | 1.8894 | 1.8894 | - |
Apr 17, 2024 | 1.8666 | 1.8666 | 1.8666 | 1.8666 | 1.8666 | - |
Apr 16, 2024 | 1.8638 | 1.8638 | 1.8638 | 1.8638 | 1.8638 | - |
Apr 15, 2024 | 1.9062 | 1.9062 | 1.9062 | 1.9062 | 1.9062 | - |
Apr 12, 2024 | 1.9388 | 1.9388 | 1.9388 | 1.9388 | 1.9388 | - |
Apr 11, 2024 | 1.9496 | 1.9496 | 1.9496 | 1.9496 | 1.9496 | - |
Apr 10, 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
Apr 09, 2024 | 1.9894 | 1.9894 | 1.9894 | 1.9894 | 1.9894 | - |
Apr 08, 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
Apr 05, 2024 | 1.9796 | 1.9796 | 1.9796 | 1.9796 | 1.9796 | - |
Apr 04, 2024 | 1.9748 | 1.9748 | 1.9748 | 1.9748 | 1.9748 | - |
Apr 03, 2024 | 1.9604 | 1.9604 | 1.9604 | 1.9604 | 1.9604 | - |
Apr 02, 2024 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | - |
Mar 28, 2024 | 2.0320 | 2.0320 | 2.0295 | 2.0295 | 2.0295 | - |
Mar 27, 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
Mar 26, 2024 | 2.0025 | 2.0025 | 2.0025 | 2.0025 | 2.0025 | - |
Mar 25, 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
Mar 22, 2024 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | - |
Mar 21, 2024 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | - |
Mar 20, 2024 | 1.9706 | 1.9706 | 1.9706 | 1.9706 | 1.9706 | - |
Mar 19, 2024 | 1.9546 | 1.9570 | 1.9546 | 1.9570 | 1.9570 | - |
Mar 18, 2024 | 1.9618 | 1.9618 | 1.9612 | 1.9612 | 1.9612 | - |
Mar 15, 2024 | 1.9928 | 1.9928 | 1.9928 | 1.9928 | 1.9928 | - |
Mar 14, 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
Mar 13, 2024 | 1.9846 | 1.9846 | 1.9846 | 1.9846 | 1.9846 | - |
Mar 12, 2024 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | - |
Mar 11, 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
Mar 08, 2024 | 1.9692 | 1.9692 | 1.9692 | 1.9692 | 1.9692 | - |
Mar 07, 2024 | 1.9394 | 1.9394 | 1.9394 | 1.9394 | 1.9394 | - |
Mar 06, 2024 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | - |
Mar 05, 2024 | 1.8936 | 1.8936 | 1.8936 | 1.8936 | 1.8936 | - |
Mar 04, 2024 | 1.9052 | 1.9052 | 1.9052 | 1.9052 | 1.9052 | - |
Mar 01, 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
Feb 29, 2024 | 1.8462 | 1.8462 | 1.8462 | 1.8462 | 1.8462 | - |
Feb 28, 2024 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | - |
Feb 27, 2024 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | - |
Feb 26, 2024 | 1.8412 | 1.8412 | 1.8388 | 1.8388 | 1.8388 | - |
Feb 23, 2024 | 1.8644 | 1.8644 | 1.8644 | 1.8644 | 1.8644 | - |
Feb 22, 2024 | 1.8444 | 1.8444 | 1.8444 | 1.8444 | 1.8444 | - |
Feb 21, 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
Feb 20, 2024 | 1.7952 | 1.7952 | 1.7952 | 1.7952 | 1.7952 | - |
Feb 19, 2024 | 1.8086 | 1.8086 | 1.8086 | 1.8086 | 1.8086 | - |
Feb 16, 2024 | 1.8316 | 1.8316 | 1.8316 | 1.8316 | 1.8316 | - |
Feb 15, 2024 | 1.8324 | 1.8324 | 1.8324 | 1.8324 | 1.8324 | - |
Feb 15, 2024 | 0.0835 Dividend | |||||
Feb 14, 2024 | 1.8428 | 1.8428 | 1.8428 | 1.8428 | 1.7593 | - |
Feb 13, 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8101 | - |
Feb 12, 2024 | 1.8986 | 1.8986 | 1.8986 | 1.8986 | 1.8126 | - |
Feb 09, 2024 | 1.8954 | 1.8954 | 1.8954 | 1.8954 | 1.8095 | - |
Feb 08, 2024 | 1.8774 | 1.8774 | 1.8774 | 1.8774 | 1.7923 | - |
Feb 07, 2024 | 1.8738 | 1.8738 | 1.8738 | 1.8738 | 1.7889 | - |
Feb 06, 2024 | 1.8536 | 1.8536 | 1.8536 | 1.8536 | 1.7696 | - |
Feb 05, 2024 | 1.8434 | 1.8434 | 1.8434 | 1.8434 | 1.7599 | - |
Feb 02, 2024 | 1.8666 | 1.8666 | 1.8666 | 1.8666 | 1.7820 | - |
Feb 01, 2024 | 1.8164 | 1.8164 | 1.8164 | 1.8164 | 1.7341 | - |
Jan 31, 2024 | 1.8450 | 1.8484 | 1.8450 | 1.8484 | 1.7646 | - |
Jan 30, 2024 | 1.8092 | 1.8092 | 1.8092 | 1.8092 | 1.7272 | - |
Jan 29, 2024 | 1.7634 | 1.7634 | 1.7634 | 1.7634 | 1.6835 | - |
Jan 26, 2024 | 1.7518 | 1.7518 | 1.7518 | 1.7518 | 1.6724 | - |
Jan 25, 2024 | 1.7406 | 1.7406 | 1.7406 | 1.7406 | 1.6617 | - |
Jan 24, 2024 | 1.7500 | 1.7522 | 1.7500 | 1.7522 | 1.6728 | - |
Jan 23, 2024 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.6526 | - |
Jan 22, 2024 | 1.7236 | 1.7236 | 1.7236 | 1.7236 | 1.6455 | - |
Jan 19, 2024 | 1.7174 | 1.7174 | 1.7174 | 1.7174 | 1.6396 | - |
Jan 18, 2024 | 1.6972 | 1.6972 | 1.6972 | 1.6972 | 1.6203 | - |
Jan 17, 2024 | 1.7432 | 1.7432 | 1.7432 | 1.7432 | 1.6642 | - |
Jan 16, 2024 | 1.7704 | 1.7704 | 1.7704 | 1.7704 | 1.6902 | - |
Jan 15, 2024 | 1.7884 | 1.7884 | 1.7884 | 1.7884 | 1.7074 | - |
Jan 12, 2024 | 1.7884 | 1.7884 | 1.7884 | 1.7884 | 1.7074 | - |
Jan 11, 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7232 | - |
Jan 10, 2024 | 1.7944 | 1.7944 | 1.7900 | 1.7900 | 1.7089 | - |
Jan 09, 2024 | 1.7948 | 1.7948 | 1.7948 | 1.7948 | 1.7135 | - |
Jan 08, 2024 | 1.7844 | 1.7844 | 1.7844 | 1.7844 | 1.7035 | - |
Jan 05, 2024 | 1.7862 | 1.7862 | 1.7862 | 1.7862 | 1.7053 | - |
Jan 04, 2024 | 1.7994 | 1.7994 | 1.7994 | 1.7994 | 1.7179 | - |
Jan 03, 2024 | 1.8090 | 1.8090 | 1.8056 | 1.8056 | 1.7238 | - |
Jan 02, 2024 | 1.8444 | 1.8444 | 1.8444 | 1.8444 | 1.7608 | - |
Dec 29, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.7471 | - |
Dec 28, 2023 | 1.8234 | 1.8234 | 1.8234 | 1.8234 | 1.7408 | - |
Dec 27, 2023 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.7423 | - |
Dec 22, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7184 | - |
Dec 21, 2023 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7175 | - |
Dec 20, 2023 | 1.8174 | 1.8174 | 1.8174 | 1.8174 | 1.7351 | - |
Dec 19, 2023 | 1.7878 | 1.7890 | 1.7878 | 1.7890 | 1.7079 | - |
Dec 18, 2023 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7051 | - |
Dec 15, 2023 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.7098 | - |
Dec 14, 2023 | 1.7988 | 1.7988 | 1.7796 | 1.7796 | 1.6990 | - |
Dec 13, 2023 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.6239 | - |
Dec 12, 2023 | 1.7322 | 1.7322 | 1.7322 | 1.7322 | 1.6537 | - |
Dec 11, 2023 | 1.6948 | 1.6948 | 1.6948 | 1.6948 | 1.6180 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |