Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.9500 | 2.0100 | 1.8500 | 1.8800 | 1.8800 | 11,700 |
Apr 30, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 800 |
Apr 29, 2024 | 1.9900 | 2.0300 | 1.8800 | 1.8800 | 1.8800 | 1,600 |
Apr 26, 2024 | 1.8700 | 1.9900 | 1.8600 | 1.9600 | 1.9600 | 4,700 |
Apr 25, 2024 | 1.9300 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 4,400 |
Apr 24, 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 3,100 |
Apr 23, 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 1,700 |
Apr 22, 2024 | 1.9200 | 2.0800 | 1.9100 | 1.9600 | 1.9600 | 10,600 |
Apr 19, 2024 | 2.0200 | 2.0400 | 1.9400 | 1.9600 | 1.9600 | 4,400 |
Apr 18, 2024 | 2.0100 | 2.0700 | 1.9000 | 1.9500 | 1.9500 | 3,500 |
Apr 17, 2024 | 2.1200 | 2.1400 | 1.9600 | 1.9600 | 1.9600 | 9,400 |
Apr 16, 2024 | 2.0000 | 2.1700 | 1.9900 | 1.9900 | 1.9900 | 5,900 |
Apr 15, 2024 | 2.0200 | 2.2500 | 2.0000 | 2.0200 | 2.0200 | 9,500 |
Apr 12, 2024 | 2.2400 | 2.2400 | 2.1700 | 2.1900 | 2.1900 | 3,700 |
Apr 11, 2024 | 2.2600 | 2.2600 | 2.1300 | 2.2300 | 2.2300 | 1,800 |
Apr 11, 2024 | 0.02 Dividend | |||||
Apr 10, 2024 | 2.0800 | 2.2800 | 2.0800 | 2.2800 | 2.2600 | 5,000 |
Apr 09, 2024 | 2.2000 | 2.2200 | 2.1100 | 2.1100 | 2.0915 | 2,300 |
Apr 08, 2024 | 2.2200 | 2.2200 | 2.1700 | 2.1700 | 2.1510 | 1,000 |
Apr 05, 2024 | 2.2200 | 2.2600 | 2.1900 | 2.1900 | 2.1708 | 2,200 |
Apr 04, 2024 | 2.3300 | 2.3300 | 2.1700 | 2.1700 | 2.1510 | 2,800 |
Apr 03, 2024 | 2.4200 | 2.5100 | 2.1700 | 2.1800 | 2.1609 | 20,900 |
Apr 02, 2024 | 2.6500 | 2.7200 | 2.4100 | 2.5800 | 2.5574 | 22,800 |
Apr 01, 2024 | 2.8000 | 2.8400 | 2.5200 | 2.8200 | 2.7953 | 13,600 |
Mar 28, 2024 | 2.7900 | 2.8000 | 2.5000 | 2.8000 | 2.7754 | 25,000 |
Mar 27, 2024 | 2.6000 | 2.8000 | 2.6000 | 2.8000 | 2.7754 | 17,200 |
Mar 26, 2024 | 2.7800 | 2.7800 | 2.6300 | 2.7500 | 2.7259 | 3,400 |
Mar 25, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7556 | 300 |
Mar 22, 2024 | 2.8800 | 2.8800 | 2.6200 | 2.7800 | 2.7556 | 13,400 |
Mar 21, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7655 | 300 |
Mar 20, 2024 | 2.8700 | 2.8700 | 2.6100 | 2.7900 | 2.7655 | 12,600 |
Mar 19, 2024 | 2.7200 | 2.8200 | 2.7200 | 2.8000 | 2.7754 | 1,500 |
Mar 18, 2024 | 2.7200 | 2.8700 | 2.6800 | 2.6800 | 2.6565 | 10,000 |
Mar 15, 2024 | 2.6700 | 2.9300 | 2.6700 | 2.7100 | 2.6862 | 8,400 |
Mar 14, 2024 | 2.9200 | 2.9200 | 2.6700 | 2.7900 | 2.7655 | 3,500 |
Mar 13, 2024 | 2.8200 | 2.9500 | 2.7900 | 2.7900 | 2.7655 | 12,000 |
Mar 12, 2024 | 2.8800 | 2.8800 | 2.7200 | 2.7600 | 2.7358 | 2,100 |
Mar 11, 2024 | 2.9800 | 3.0000 | 2.7100 | 2.7600 | 2.7358 | 9,100 |
Mar 08, 2024 | 2.8500 | 2.8500 | 2.8200 | 2.8300 | 2.8052 | 900 |
Mar 07, 2024 | 2.6400 | 2.8600 | 2.6400 | 2.8000 | 2.7754 | 3,200 |
Mar 06, 2024 | 2.6100 | 2.7900 | 2.6100 | 2.7200 | 2.6961 | 2,100 |
Mar 05, 2024 | 2.6200 | 2.8300 | 2.6200 | 2.7100 | 2.6862 | 5,400 |
Mar 04, 2024 | 2.7100 | 2.7600 | 2.6300 | 2.6400 | 2.6168 | 7,100 |
Mar 01, 2024 | 2.7200 | 2.8800 | 2.6700 | 2.6700 | 2.6466 | 8,600 |
Feb 29, 2024 | 2.7600 | 2.7800 | 2.6900 | 2.7300 | 2.7061 | 6,500 |
Feb 28, 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7300 | 2.7061 | 16,400 |
Feb 27, 2024 | 2.7100 | 2.7500 | 2.7100 | 2.7200 | 2.6961 | 2,900 |
Feb 26, 2024 | 2.6700 | 2.7500 | 2.6000 | 2.7200 | 2.6961 | 2,400 |
Feb 23, 2024 | 2.7500 | 2.7500 | 2.5800 | 2.7000 | 2.6763 | 12,700 |
Feb 22, 2024 | 2.5000 | 2.7000 | 2.4500 | 2.7000 | 2.6763 | 4,800 |
Feb 21, 2024 | 2.5700 | 2.5800 | 2.5600 | 2.5800 | 2.5574 | 1,500 |
Feb 20, 2024 | 2.5100 | 2.5800 | 2.3800 | 2.5100 | 2.4880 | 12,400 |
Feb 16, 2024 | 2.4200 | 2.5400 | 2.3900 | 2.4200 | 2.3988 | 8,100 |
Feb 15, 2024 | 2.5700 | 2.5700 | 2.4200 | 2.4700 | 2.4483 | 3,900 |
Feb 14, 2024 | 2.4100 | 2.5800 | 2.4100 | 2.5500 | 2.5276 | 6,200 |
Feb 13, 2024 | 2.4000 | 2.5700 | 2.3900 | 2.5000 | 2.4781 | 2,500 |
Feb 12, 2024 | 2.5500 | 2.5500 | 2.4300 | 2.4300 | 2.4087 | 1,900 |
Feb 09, 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.5276 | 900 |
Feb 08, 2024 | 2.3600 | 2.5200 | 2.3100 | 2.5100 | 2.4880 | 7,600 |
Feb 07, 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | 2.3789 | 3,700 |
Feb 06, 2024 | 2.6200 | 2.6200 | 2.0200 | 2.4300 | 2.4087 | 30,200 |
Feb 05, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7259 | 300 |
Feb 02, 2024 | 2.7000 | 2.7500 | 2.6900 | 2.7500 | 2.7259 | 1,900 |
Feb 01, 2024 | 2.7500 | 2.7500 | 2.5900 | 2.7200 | 2.6961 | 3,200 |
Jan 31, 2024 | 2.6400 | 2.7200 | 2.5000 | 2.7200 | 2.6961 | 7,600 |
Jan 30, 2024 | 2.7400 | 2.7500 | 2.6400 | 2.6400 | 2.6168 | 2,400 |
Jan 29, 2024 | 2.5800 | 2.6800 | 2.5200 | 2.6300 | 2.6069 | 8,100 |
Jan 26, 2024 | 2.6500 | 2.7300 | 2.5600 | 2.6200 | 2.5970 | 2,400 |
Jan 25, 2024 | 2.5900 | 2.6600 | 2.5400 | 2.6600 | 2.6367 | 6,300 |
Jan 24, 2024 | 2.5800 | 2.6100 | 2.5000 | 2.5700 | 2.5475 | 2,100 |
Jan 23, 2024 | 2.5500 | 2.6200 | 2.4900 | 2.5000 | 2.4781 | 17,600 |
Jan 22, 2024 | 2.5900 | 2.6600 | 2.4700 | 2.4800 | 2.4582 | 5,000 |
Jan 19, 2024 | 2.6200 | 2.6600 | 2.5300 | 2.6300 | 2.6069 | 8,100 |
Jan 18, 2024 | 2.5800 | 2.7500 | 2.5400 | 2.6500 | 2.6268 | 5,300 |
Jan 17, 2024 | 2.5800 | 2.6900 | 2.5800 | 2.6900 | 2.6664 | 3,100 |
Jan 16, 2024 | 2.6300 | 2.6900 | 2.5000 | 2.5100 | 2.4880 | 13,300 |
Jan 12, 2024 | 2.4800 | 2.7400 | 2.4600 | 2.6100 | 2.5871 | 21,200 |
Jan 11, 2024 | 2.4600 | 2.7500 | 2.4500 | 2.5100 | 2.4880 | 19,100 |
Jan 10, 2024 | 2.4700 | 2.5700 | 2.4700 | 2.5500 | 2.5276 | 3,000 |
Jan 09, 2024 | 2.4900 | 2.5500 | 2.4400 | 2.5500 | 2.5276 | 3,600 |
Jan 08, 2024 | 2.5000 | 2.5400 | 2.4200 | 2.5200 | 2.4979 | 7,700 |
Jan 05, 2024 | 2.3500 | 2.5400 | 2.3500 | 2.5000 | 2.4781 | 8,400 |
Jan 04, 2024 | 2.4200 | 2.4500 | 2.4000 | 2.4400 | 2.4186 | 5,000 |
Jan 03, 2024 | 2.3400 | 2.4200 | 2.3400 | 2.4200 | 2.3988 | 6,800 |
Jan 02, 2024 | 2.4000 | 2.4500 | 2.2200 | 2.4400 | 2.4186 | 30,600 |
Dec 29, 2023 | 2.2100 | 2.4600 | 2.2100 | 2.4500 | 2.4285 | 19,100 |
Dec 28, 2023 | 2.1300 | 2.2100 | 2.0100 | 2.2000 | 2.1807 | 17,600 |
Dec 27, 2023 | 2.1000 | 2.1800 | 2.0100 | 2.1600 | 2.1411 | 7,200 |
Dec 26, 2023 | 2.0800 | 2.1600 | 1.9700 | 2.0900 | 2.0717 | 18,300 |
Dec 22, 2023 | 2.0600 | 2.1500 | 2.0300 | 2.1100 | 2.0915 | 9,000 |
Dec 21, 2023 | 2.0300 | 2.0300 | 1.9700 | 2.0100 | 1.9924 | 4,900 |
Dec 20, 2023 | 2.0300 | 2.0300 | 1.9400 | 2.0000 | 1.9825 | 3,900 |
Dec 19, 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0122 | 2,600 |
Dec 18, 2023 | 1.9000 | 2.1500 | 1.9000 | 2.0300 | 2.0122 | 14,800 |
Dec 15, 2023 | 2.0600 | 2.0800 | 1.9800 | 1.9800 | 1.9626 | 7,700 |
Dec 14, 2023 | 2.0000 | 2.0600 | 1.9200 | 2.0100 | 1.9924 | 19,100 |
Dec 13, 2023 | 1.9200 | 2.0200 | 1.8800 | 1.8800 | 1.8635 | 14,900 |
Dec 12, 2023 | 1.8800 | 1.9200 | 1.8400 | 1.8400 | 1.8239 | 8,400 |
Dec 11, 2023 | 1.8400 | 1.9100 | 1.8400 | 1.8900 | 1.8734 | 2,900 |
Dec 08, 2023 | 1.9200 | 1.9200 | 1.9000 | 1.9100 | 1.8932 | 5,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |