Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1.9580 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | - |
May 06, 2024 | 2.0300 | 2.0300 | 1.9460 | 1.9500 | 1.9500 | - |
May 03, 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | - |
May 02, 2024 | 1.9820 | 2.0100 | 1.9820 | 2.0100 | 2.0100 | - |
Apr 30, 2024 | 1.9760 | 1.9980 | 1.9740 | 1.9980 | 1.9980 | - |
Apr 29, 2024 | 1.9120 | 1.9460 | 1.9120 | 1.9460 | 1.9460 | - |
Apr 26, 2024 | 1.8820 | 1.9100 | 1.8820 | 1.9080 | 1.9080 | - |
Apr 25, 2024 | 1.8740 | 1.8760 | 1.8740 | 1.8760 | 1.8760 | - |
Apr 24, 2024 | 1.8700 | 1.8880 | 1.8700 | 1.8880 | 1.8880 | - |
Apr 23, 2024 | 1.8620 | 1.8720 | 1.8620 | 1.8640 | 1.8640 | - |
Apr 22, 2024 | 1.8380 | 1.8640 | 1.8380 | 1.8640 | 1.8640 | - |
Apr 19, 2024 | 1.8280 | 1.8380 | 1.8280 | 1.8380 | 1.8380 | - |
Apr 18, 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
Apr 17, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Apr 16, 2024 | 1.8680 | 1.8680 | 1.8640 | 1.8640 | 1.8640 | - |
Apr 15, 2024 | 1.9080 | 1.9280 | 1.8960 | 1.9280 | 1.9280 | - |
Apr 12, 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | - |
Apr 11, 2024 | 1.9320 | 1.9340 | 1.9320 | 1.9340 | 1.9340 | - |
Apr 10, 2024 | 1.9460 | 1.9600 | 1.9460 | 1.9600 | 1.9600 | - |
Apr 09, 2024 | 1.9340 | 1.9540 | 1.9340 | 1.9460 | 1.9460 | - |
Apr 08, 2024 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | - |
Apr 05, 2024 | 1.9160 | 1.9460 | 1.9160 | 1.9460 | 1.9460 | - |
Apr 04, 2024 | 1.9220 | 1.9440 | 1.9220 | 1.9440 | 1.9440 | - |
Apr 03, 2024 | 1.8920 | 1.9300 | 1.8920 | 1.9260 | 1.9260 | - |
Apr 02, 2024 | 1.8740 | 1.9000 | 1.8740 | 1.9000 | 1.9000 | - |
Mar 28, 2024 | 1.9060 | 1.9060 | 1.8640 | 1.8680 | 1.8680 | - |
Mar 28, 2024 | 0.06 Dividend | |||||
Mar 27, 2024 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | 1.8400 | - |
Mar 26, 2024 | 1.8560 | 1.8680 | 1.8520 | 1.8680 | 1.8090 | - |
Mar 25, 2024 | 1.8680 | 1.8900 | 1.8620 | 1.8620 | 1.8032 | - |
Mar 22, 2024 | 1.8760 | 1.8960 | 1.8760 | 1.8960 | 1.8361 | - |
Mar 21, 2024 | 1.9060 | 1.9060 | 1.8860 | 1.8900 | 1.8303 | - |
Mar 20, 2024 | 1.8780 | 1.8920 | 1.8780 | 1.8920 | 1.8323 | - |
Mar 19, 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8760 | 1.8168 | - |
Mar 18, 2024 | 1.8720 | 1.8820 | 1.8720 | 1.8780 | 1.8187 | - |
Mar 15, 2024 | 1.8700 | 1.8760 | 1.8700 | 1.8760 | 1.8168 | - |
Mar 14, 2024 | 1.8560 | 1.8600 | 1.8560 | 1.8600 | 1.8013 | - |
Mar 13, 2024 | 1.8720 | 1.8800 | 1.8720 | 1.8800 | 1.8206 | - |
Mar 12, 2024 | 1.9060 | 1.9060 | 1.8940 | 1.8940 | 1.8342 | - |
Mar 11, 2024 | 1.8980 | 1.9000 | 1.8980 | 1.9000 | 1.8400 | - |
Mar 08, 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.8516 | - |
Mar 07, 2024 | 1.9120 | 1.9320 | 1.9080 | 1.9320 | 1.8710 | - |
Mar 06, 2024 | 1.8720 | 1.9380 | 1.8720 | 1.9380 | 1.8768 | - |
Mar 05, 2024 | 1.9100 | 1.9100 | 1.8940 | 1.8940 | 1.8342 | - |
Mar 04, 2024 | 1.8840 | 1.9180 | 1.8840 | 1.9180 | 1.8574 | - |
Mar 01, 2024 | 1.9200 | 1.9240 | 1.8800 | 1.8800 | 1.8206 | - |
Feb 29, 2024 | 1.8840 | 1.9200 | 1.8840 | 1.9200 | 1.8594 | - |
Feb 28, 2024 | 1.8740 | 1.8920 | 1.8740 | 1.8920 | 1.8323 | - |
Feb 27, 2024 | 1.8900 | 1.8940 | 1.8900 | 1.8920 | 1.8323 | - |
Feb 26, 2024 | 1.8940 | 1.8940 | 1.8900 | 1.8900 | 1.8303 | - |
Feb 23, 2024 | 1.9240 | 1.9240 | 1.9020 | 1.9020 | 1.8419 | - |
Feb 22, 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.8807 | - |
Feb 21, 2024 | 1.9140 | 1.9260 | 1.9100 | 1.9120 | 1.8516 | - |
Feb 20, 2024 | 1.9240 | 1.9240 | 1.9080 | 1.9080 | 1.8477 | - |
Feb 19, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8981 | - |
Feb 16, 2024 | 1.9180 | 1.9180 | 1.9160 | 1.9160 | 1.8555 | - |
Feb 15, 2024 | 1.8560 | 1.9100 | 1.8560 | 1.9100 | 1.8497 | - |
Feb 14, 2024 | 1.8020 | 1.8420 | 1.8020 | 1.8420 | 1.7838 | - |
Feb 13, 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8381 | - |
Feb 12, 2024 | 1.9100 | 1.9240 | 1.9100 | 1.9240 | 1.8632 | - |
Feb 09, 2024 | 1.8840 | 1.9160 | 1.8840 | 1.9100 | 1.8497 | - |
Feb 08, 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.8439 | - |
Feb 07, 2024 | 2.0850 | 2.0850 | 1.8880 | 1.8880 | 1.8284 | - |
Feb 06, 2024 | 2.0550 | 2.1000 | 2.0550 | 2.1000 | 2.0337 | - |
Feb 05, 2024 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | 2.0046 | - |
Feb 02, 2024 | 2.1550 | 2.1550 | 2.0900 | 2.0900 | 2.0240 | - |
Feb 01, 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.0918 | - |
Jan 31, 2024 | 2.1650 | 2.1850 | 2.1650 | 2.1800 | 2.1112 | - |
Jan 30, 2024 | 2.1850 | 2.2000 | 2.1850 | 2.2000 | 2.1305 | - |
Jan 29, 2024 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1208 | - |
Jan 26, 2024 | 2.1600 | 2.2100 | 2.1600 | 2.2100 | 2.1402 | - |
Jan 25, 2024 | 2.1700 | 2.1750 | 2.1700 | 2.1700 | 2.1015 | - |
Jan 24, 2024 | 2.1300 | 2.1550 | 2.1300 | 2.1500 | 2.0821 | - |
Jan 23, 2024 | 2.1150 | 2.1500 | 2.1150 | 2.1300 | 2.0627 | - |
Jan 22, 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1350 | 2.0676 | - |
Jan 19, 2024 | 2.1800 | 2.1800 | 2.1550 | 2.1550 | 2.0869 | - |
Jan 18, 2024 | 2.1850 | 2.1850 | 2.1750 | 2.1750 | 2.1063 | - |
Jan 17, 2024 | 2.1850 | 2.1850 | 2.1750 | 2.1750 | 2.1063 | - |
Jan 16, 2024 | 2.2250 | 2.2400 | 2.2250 | 2.2400 | 2.1693 | - |
Jan 15, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1693 | - |
Jan 12, 2024 | 2.2550 | 2.2800 | 2.2500 | 2.2700 | 2.1983 | - |
Jan 11, 2024 | 2.2450 | 2.2550 | 2.2350 | 2.2350 | 2.1644 | - |
Jan 10, 2024 | 2.2550 | 2.2550 | 2.2400 | 2.2400 | 2.1693 | - |
Jan 09, 2024 | 2.2550 | 2.2700 | 2.2500 | 2.2650 | 2.1935 | - |
Jan 08, 2024 | 2.2300 | 2.2350 | 2.2150 | 2.2350 | 2.1644 | - |
Jan 05, 2024 | 2.2250 | 2.2450 | 2.2250 | 2.2350 | 2.1644 | - |
Jan 04, 2024 | 2.1950 | 2.2500 | 2.1950 | 2.2400 | 2.1693 | - |
Jan 03, 2024 | 2.2500 | 2.2500 | 2.1900 | 2.2100 | 2.1402 | - |
Jan 02, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1402 | - |
Dec 29, 2023 | 2.1850 | 2.2100 | 2.1850 | 2.2100 | 2.1402 | - |
Dec 28, 2023 | 2.1600 | 2.1650 | 2.1550 | 2.1550 | 2.0869 | - |
Dec 27, 2023 | 2.1400 | 2.1850 | 2.1250 | 2.1750 | 2.1063 | - |
Dec 22, 2023 | 2.0600 | 2.1300 | 2.0600 | 2.1300 | 2.0627 | - |
Dec 21, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9562 | - |
Dec 20, 2023 | 2.0350 | 2.0350 | 2.0300 | 2.0300 | 1.9659 | - |
Dec 19, 2023 | 2.0150 | 2.0450 | 2.0150 | 2.0350 | 1.9707 | - |
Dec 18, 2023 | 2.0250 | 2.0400 | 2.0150 | 2.0150 | 1.9514 | - |
Dec 15, 2023 | 2.0350 | 2.0650 | 2.0300 | 2.0300 | 1.9659 | - |
Dec 14, 2023 | 1.9560 | 2.0350 | 1.9560 | 2.0350 | 1.9707 | - |
Dec 13, 2023 | 1.9540 | 1.9540 | 1.9300 | 1.9460 | 1.8845 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |