Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.7700 | 1.8700 | 1.7700 | 1.8000 | 1.8000 | 469,600 |
May 01, 2024 | 1.7500 | 1.7950 | 1.7100 | 1.7700 | 1.7700 | 285,700 |
Apr 30, 2024 | 1.7700 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 108,300 |
Apr 29, 2024 | 1.7600 | 1.7800 | 1.7400 | 1.7700 | 1.7700 | 388,800 |
Apr 26, 2024 | 1.7800 | 1.8150 | 1.7500 | 1.7700 | 1.7700 | 470,900 |
Apr 25, 2024 | 1.6600 | 1.8350 | 1.6500 | 1.7800 | 1.7800 | 393,300 |
Apr 24, 2024 | 1.7400 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 204,000 |
Apr 23, 2024 | 1.7100 | 1.8800 | 1.7100 | 1.7600 | 1.7600 | 550,900 |
Apr 22, 2024 | 1.7000 | 1.7500 | 1.6400 | 1.7400 | 1.7400 | 1,097,100 |
Apr 19, 2024 | 1.7500 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 189,400 |
Apr 18, 2024 | 1.7700 | 1.7750 | 1.7000 | 1.7200 | 1.7200 | 684,900 |
Apr 17, 2024 | 1.7800 | 1.8200 | 1.7000 | 1.7900 | 1.7900 | 4,253,000 |
Apr 16, 2024 | 1.8300 | 1.8400 | 1.7300 | 1.7400 | 1.7400 | 1,613,900 |
Apr 15, 2024 | 1.9300 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 222,600 |
Apr 12, 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 162,300 |
Apr 11, 2024 | 1.8800 | 1.9500 | 1.8800 | 1.9000 | 1.9000 | 332,700 |
Apr 10, 2024 | 1.9700 | 2.0100 | 1.8500 | 1.8700 | 1.8700 | 362,200 |
Apr 09, 2024 | 2.0200 | 2.0300 | 1.9800 | 1.9900 | 1.9900 | 464,300 |
Apr 08, 2024 | 1.9900 | 2.0650 | 1.9900 | 2.0300 | 2.0300 | 128,900 |
Apr 08, 2024 | 0.01 Dividend | |||||
Apr 05, 2024 | 2.0000 | 2.1000 | 1.9850 | 2.0000 | 1.9900 | 152,700 |
Apr 04, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 1.9900 | 110,900 |
Apr 03, 2024 | 2.0100 | 2.0800 | 1.9800 | 2.0200 | 2.0099 | 727,000 |
Apr 02, 2024 | 1.9800 | 2.0450 | 1.9650 | 2.0000 | 1.9900 | 258,300 |
Apr 01, 2024 | 2.1000 | 2.1300 | 1.9850 | 1.9900 | 1.9800 | 277,800 |
Mar 28, 2024 | 1.9400 | 2.1450 | 1.9100 | 2.0900 | 2.0796 | 689,000 |
Mar 27, 2024 | 1.8400 | 1.9450 | 1.8100 | 1.9100 | 1.9004 | 702,100 |
Mar 26, 2024 | 1.8000 | 1.8400 | 1.7400 | 1.8300 | 1.8209 | 644,500 |
Mar 25, 2024 | 1.8400 | 1.8400 | 1.6000 | 1.8000 | 1.7910 | 1,523,500 |
Mar 22, 2024 | 1.9700 | 2.0050 | 1.6700 | 1.8000 | 1.7910 | 2,140,000 |
Mar 21, 2024 | 2.4800 | 2.4800 | 2.3900 | 2.4200 | 2.4079 | 197,200 |
Mar 20, 2024 | 2.3500 | 2.4300 | 2.3500 | 2.4200 | 2.4079 | 68,500 |
Mar 19, 2024 | 2.3800 | 2.4100 | 2.3600 | 2.3600 | 2.3482 | 122,500 |
Mar 18, 2024 | 2.3800 | 2.4050 | 2.3000 | 2.4000 | 2.3880 | 274,300 |
Mar 15, 2024 | 2.4600 | 2.4800 | 2.3650 | 2.4000 | 2.3880 | 925,900 |
Mar 14, 2024 | 2.5200 | 2.5200 | 2.4000 | 2.4500 | 2.4378 | 203,300 |
Mar 13, 2024 | 2.4900 | 2.5500 | 2.4700 | 2.5100 | 2.4975 | 197,800 |
Mar 12, 2024 | 2.5000 | 2.5300 | 2.4900 | 2.5100 | 2.4975 | 235,200 |
Mar 11, 2024 | 2.5100 | 2.5100 | 2.4100 | 2.5000 | 2.4875 | 234,000 |
Mar 08, 2024 | 2.4000 | 2.5150 | 2.3600 | 2.5100 | 2.4975 | 407,800 |
Mar 07, 2024 | 2.4800 | 2.4800 | 2.3750 | 2.4400 | 2.4278 | 234,900 |
Mar 06, 2024 | 2.5100 | 2.5200 | 2.4000 | 2.4800 | 2.4676 | 259,200 |
Mar 05, 2024 | 2.5600 | 2.5700 | 2.4900 | 2.5400 | 2.5273 | 282,700 |
Mar 04, 2024 | 2.6800 | 2.7000 | 2.5600 | 2.5800 | 2.5671 | 282,100 |
Mar 01, 2024 | 2.7800 | 2.8200 | 2.7100 | 2.7300 | 2.7164 | 313,500 |
Feb 29, 2024 | 2.7800 | 2.7900 | 2.7050 | 2.7900 | 2.7761 | 283,800 |
Feb 28, 2024 | 2.7600 | 2.8500 | 2.7400 | 2.7800 | 2.7661 | 255,500 |
Feb 27, 2024 | 2.7000 | 2.8100 | 2.6400 | 2.7900 | 2.7761 | 189,000 |
Feb 26, 2024 | 2.6100 | 2.7800 | 2.6000 | 2.7800 | 2.7661 | 217,300 |
Feb 23, 2024 | 2.7000 | 2.7300 | 2.6050 | 2.6100 | 2.5969 | 165,400 |
Feb 22, 2024 | 2.6000 | 2.7400 | 2.6000 | 2.7000 | 2.6865 | 236,000 |
Feb 21, 2024 | 2.6200 | 2.6900 | 2.6100 | 2.6200 | 2.6069 | 103,200 |
Feb 20, 2024 | 2.6600 | 2.7600 | 2.6000 | 2.6500 | 2.6368 | 161,800 |
Feb 16, 2024 | 2.6900 | 2.7800 | 2.6800 | 2.7300 | 2.7164 | 158,200 |
Feb 15, 2024 | 2.7100 | 2.7600 | 2.7100 | 2.7400 | 2.7263 | 279,600 |
Feb 14, 2024 | 2.7000 | 2.7100 | 2.6600 | 2.7000 | 2.6865 | 54,600 |
Feb 13, 2024 | 2.6900 | 2.7400 | 2.6700 | 2.6900 | 2.6766 | 66,400 |
Feb 12, 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7500 | 2.7362 | 96,300 |
Feb 09, 2024 | 2.7200 | 2.7350 | 2.6900 | 2.7000 | 2.6865 | 56,200 |
Feb 08, 2024 | 2.7400 | 2.7500 | 2.6950 | 2.7200 | 2.7064 | 229,800 |
Feb 07, 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7200 | 2.7064 | 52,500 |
Feb 06, 2024 | 2.7200 | 2.7950 | 2.7000 | 2.7500 | 2.7362 | 120,400 |
Feb 05, 2024 | 2.7100 | 2.7100 | 2.6350 | 2.7100 | 2.6964 | 194,300 |
Feb 02, 2024 | 2.7100 | 2.7100 | 2.6600 | 2.6900 | 2.6766 | 74,700 |
Feb 01, 2024 | 2.8000 | 2.8000 | 2.6700 | 2.6800 | 2.6666 | 227,900 |
Jan 31, 2024 | 2.7800 | 2.8050 | 2.7050 | 2.7500 | 2.7362 | 282,900 |
Jan 30, 2024 | 2.7600 | 2.8100 | 2.7300 | 2.7400 | 2.7263 | 222,800 |
Jan 29, 2024 | 2.8500 | 2.8500 | 2.7900 | 2.8000 | 2.7860 | 183,500 |
Jan 26, 2024 | 2.8300 | 2.8600 | 2.7550 | 2.8100 | 2.7959 | 133,300 |
Jan 25, 2024 | 2.8400 | 2.8500 | 2.8000 | 2.8300 | 2.8159 | 81,100 |
Jan 24, 2024 | 2.8000 | 2.8500 | 2.7600 | 2.7900 | 2.7761 | 242,900 |
Jan 23, 2024 | 2.8700 | 2.9000 | 2.8200 | 2.8200 | 2.8059 | 213,800 |
Jan 22, 2024 | 2.8800 | 2.8800 | 2.8050 | 2.8400 | 2.8258 | 108,200 |
Jan 19, 2024 | 2.8100 | 2.8550 | 2.8000 | 2.8400 | 2.8258 | 91,000 |
Jan 18, 2024 | 2.7200 | 2.8400 | 2.7200 | 2.8100 | 2.7959 | 184,900 |
Jan 17, 2024 | 2.8000 | 2.8550 | 2.7500 | 2.8500 | 2.8357 | 99,800 |
Jan 16, 2024 | 2.8100 | 2.8350 | 2.7500 | 2.8200 | 2.8059 | 132,800 |
Jan 15, 2024 | 2.7900 | 2.8500 | 2.7200 | 2.8400 | 2.8258 | 49,400 |
Jan 12, 2024 | 2.8000 | 2.8200 | 2.7600 | 2.7800 | 2.7661 | 77,800 |
Jan 11, 2024 | 2.8000 | 2.8200 | 2.6900 | 2.7700 | 2.7562 | 197,400 |
Jan 10, 2024 | 2.8500 | 2.8700 | 2.7600 | 2.8200 | 2.8059 | 302,300 |
Jan 09, 2024 | 2.8700 | 2.9000 | 2.8000 | 2.8600 | 2.8457 | 145,400 |
Jan 08, 2024 | 2.9000 | 2.9200 | 2.8500 | 2.9100 | 2.8955 | 448,000 |
Jan 05, 2024 | 2.8900 | 2.9250 | 2.8500 | 2.8900 | 2.8756 | 394,300 |
Jan 04, 2024 | 2.7600 | 2.9100 | 2.7600 | 2.9100 | 2.8955 | 405,400 |
Jan 03, 2024 | 3.0000 | 3.0000 | 2.8400 | 2.8600 | 2.8457 | 766,700 |
Jan 02, 2024 | 3.1000 | 3.1000 | 2.9000 | 2.9700 | 2.9552 | 581,900 |
Dec 29, 2023 | 2.8700 | 3.0200 | 2.8500 | 3.0000 | 2.9850 | 207,100 |
Dec 28, 2023 | 2.9000 | 2.9500 | 2.8500 | 2.9300 | 2.9154 | 202,200 |
Dec 27, 2023 | 2.7400 | 2.8900 | 2.7100 | 2.8900 | 2.8756 | 193,500 |
Dec 22, 2023 | 2.7500 | 2.8200 | 2.7100 | 2.8100 | 2.7959 | 163,900 |
Dec 21, 2023 | 2.6600 | 2.7500 | 2.6200 | 2.7300 | 2.7164 | 313,900 |
Dec 20, 2023 | 2.7100 | 2.7400 | 2.6400 | 2.6400 | 2.6268 | 117,700 |
Dec 19, 2023 | 2.7000 | 2.7300 | 2.6450 | 2.7200 | 2.7064 | 163,400 |
Dec 18, 2023 | 2.6600 | 2.7600 | 2.6600 | 2.6800 | 2.6666 | 157,400 |
Dec 15, 2023 | 2.8100 | 2.8800 | 2.6800 | 2.6800 | 2.6666 | 420,100 |
Dec 14, 2023 | 2.7200 | 2.8400 | 2.7100 | 2.7200 | 2.7064 | 207,900 |
Dec 14, 2023 | 0.01 Dividend | |||||
Dec 13, 2023 | 2.6500 | 2.7500 | 2.6100 | 2.7400 | 2.7163 | 159,400 |
Dec 12, 2023 | 2.6300 | 2.6700 | 2.5800 | 2.6200 | 2.5974 | 213,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |