Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.8000 | 1.8000 | 1.7740 | 1.7785 | 1.7785 | 8,642 |
May 02, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 80,600 |
May 01, 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 38,100 |
Apr 30, 2024 | 1.8300 | 1.8300 | 1.7800 | 1.7900 | 1.7900 | 54,700 |
Apr 29, 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 52,600 |
Apr 26, 2024 | 1.7100 | 1.8500 | 1.7100 | 1.8400 | 1.8400 | 109,800 |
Apr 25, 2024 | 1.7300 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 142,100 |
Apr 24, 2024 | 1.7400 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 88,800 |
Apr 23, 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 43,800 |
Apr 22, 2024 | 1.7400 | 1.8300 | 1.6900 | 1.7000 | 1.7000 | 137,800 |
Apr 19, 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7400 | 1.7400 | 101,800 |
Apr 18, 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 40,800 |
Apr 17, 2024 | 1.7600 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 30,000 |
Apr 16, 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 59,400 |
Apr 15, 2024 | 1.7900 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 50,600 |
Apr 12, 2024 | 1.8500 | 1.8600 | 1.7700 | 1.7700 | 1.7700 | 156,900 |
Apr 11, 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | 14,200 |
Apr 10, 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | 49,200 |
Apr 09, 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 46,900 |
Apr 08, 2024 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 42,700 |
Apr 05, 2024 | 1.8700 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 101,100 |
Apr 04, 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8500 | 1.8500 | 76,200 |
Apr 03, 2024 | 1.8100 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 80,300 |
Apr 02, 2024 | 1.7700 | 1.8100 | 1.7700 | 1.8000 | 1.8000 | 70,800 |
Apr 01, 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 17,100 |
Mar 28, 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 48,000 |
Mar 27, 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 62,100 |
Mar 26, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 103,200 |
Mar 25, 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 133,100 |
Mar 22, 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 48,400 |
Mar 21, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 63,100 |
Mar 20, 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 39,000 |
Mar 19, 2024 | 1.6500 | 1.6700 | 1.6200 | 1.6600 | 1.6600 | 80,500 |
Mar 18, 2024 | 1.5800 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 125,200 |
Mar 15, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 93,200 |
Mar 14, 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 80,000 |
Mar 13, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 15,800 |
Mar 12, 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 46,100 |
Mar 11, 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 87,100 |
Mar 08, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 23,600 |
Mar 07, 2024 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 27,400 |
Mar 07, 2024 | 0.025 Dividend | |||||
Mar 06, 2024 | 1.5600 | 1.6200 | 1.5600 | 1.6100 | 1.5850 | 229,900 |
Mar 05, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5358 | 132,600 |
Mar 04, 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5800 | 1.5555 | 69,900 |
Mar 01, 2024 | 1.5300 | 1.6200 | 1.5200 | 1.6000 | 1.5752 | 111,500 |
Feb 29, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.4964 | 148,800 |
Feb 28, 2024 | 1.5200 | 1.5900 | 1.5200 | 1.5700 | 1.5456 | 122,900 |
Feb 27, 2024 | 1.5600 | 1.5600 | 1.4300 | 1.5300 | 1.5062 | 778,000 |
Feb 26, 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6800 | 1.6539 | 20,900 |
Feb 23, 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6800 | 1.6539 | 155,700 |
Feb 22, 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6638 | 17,700 |
Feb 21, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6638 | 27,500 |
Feb 20, 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6539 | 50,400 |
Feb 16, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.6834 | 52,400 |
Feb 15, 2024 | 1.6900 | 1.7100 | 1.6800 | 1.7000 | 1.6736 | 49,700 |
Feb 14, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.6736 | 21,000 |
Feb 13, 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6600 | 1.6342 | 70,500 |
Feb 12, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6834 | 84,000 |
Feb 09, 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7100 | 1.6834 | 226,600 |
Feb 08, 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7300 | 1.7031 | 67,100 |
Feb 07, 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7228 | 106,300 |
Feb 06, 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8200 | 1.7917 | 42,700 |
Feb 05, 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8100 | 1.7819 | 28,100 |
Feb 02, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8100 | 1.7819 | 45,100 |
Feb 01, 2024 | 1.8900 | 1.9000 | 1.8700 | 1.8700 | 1.8410 | 22,200 |
Jan 31, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.8705 | 21,200 |
Jan 30, 2024 | 1.8800 | 1.9500 | 1.8800 | 1.9500 | 1.9197 | 28,400 |
Jan 29, 2024 | 1.8800 | 1.9700 | 1.8800 | 1.9500 | 1.9197 | 22,800 |
Jan 26, 2024 | 1.8800 | 1.9700 | 1.8800 | 1.9600 | 1.9296 | 45,200 |
Jan 25, 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | 1.9099 | 7,000 |
Jan 24, 2024 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8607 | 17,300 |
Jan 23, 2024 | 1.9100 | 1.9200 | 1.8900 | 1.9100 | 1.8803 | 17,500 |
Jan 22, 2024 | 1.8700 | 1.9100 | 1.8600 | 1.9100 | 1.8803 | 24,500 |
Jan 19, 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8607 | 28,900 |
Jan 18, 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8600 | 1.8311 | 34,200 |
Jan 17, 2024 | 1.8800 | 1.8900 | 1.8700 | 1.8800 | 1.8508 | 28,600 |
Jan 16, 2024 | 1.9600 | 1.9600 | 1.9100 | 1.9200 | 1.8902 | 36,200 |
Jan 12, 2024 | 1.9300 | 1.9500 | 1.9200 | 1.9500 | 1.9197 | 82,600 |
Jan 11, 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | 1.8902 | 55,900 |
Jan 10, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8900 | 1.8607 | 117,500 |
Jan 09, 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.7720 | 13,200 |
Jan 08, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.7720 | 55,800 |
Jan 05, 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8300 | 1.8016 | 27,900 |
Jan 04, 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8300 | 1.8016 | 59,900 |
Jan 03, 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8600 | 1.8311 | 37,800 |
Jan 02, 2024 | 1.9200 | 1.9300 | 1.8700 | 1.8800 | 1.8508 | 34,200 |
Dec 29, 2023 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | 1.8410 | 45,700 |
Dec 28, 2023 | 1.9200 | 1.9200 | 1.8800 | 1.9000 | 1.8705 | 48,500 |
Dec 27, 2023 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | 1.8902 | 24,400 |
Dec 26, 2023 | 1.9500 | 1.9700 | 1.9500 | 1.9600 | 1.9296 | 14,900 |
Dec 22, 2023 | 1.9200 | 1.9200 | 1.8900 | 1.9000 | 1.8705 | 44,500 |
Dec 21, 2023 | 1.8500 | 1.9100 | 1.8500 | 1.9000 | 1.8705 | 79,800 |
Dec 20, 2023 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | 1.8410 | 34,600 |
Dec 19, 2023 | 1.8700 | 1.8900 | 1.8700 | 1.8800 | 1.8508 | 38,100 |
Dec 18, 2023 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.8213 | 73,500 |
Dec 15, 2023 | 1.8200 | 1.8200 | 1.7800 | 1.8200 | 1.7917 | 87,000 |
Dec 14, 2023 | 1.8400 | 1.8500 | 1.7300 | 1.8300 | 1.8016 | 56,100 |
Dec 13, 2023 | 1.7300 | 1.7900 | 1.7000 | 1.7900 | 1.7622 | 55,400 |
Dec 12, 2023 | 1.7800 | 1.7800 | 1.7100 | 1.7200 | 1.6933 | 127,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |