Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.4450 | 1.4800 | 1.4450 | 1.4800 | 1.4800 | 9,877 |
Apr 23, 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 22,702 |
Apr 22, 2024 | 1.4450 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 195,336 |
Apr 19, 2024 | 1.4350 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 30,582 |
Apr 18, 2024 | 1.4500 | 1.4600 | 1.4350 | 1.4350 | 1.4350 | 53,126 |
Apr 17, 2024 | 1.4350 | 1.4500 | 1.4150 | 1.4400 | 1.4400 | 108,052 |
Apr 16, 2024 | 1.4250 | 1.4250 | 1.3900 | 1.4250 | 1.4250 | 142,213 |
Apr 15, 2024 | 1.4450 | 1.4450 | 1.4250 | 1.4350 | 1.4350 | 230,106 |
Apr 12, 2024 | 1.4500 | 1.4550 | 1.4400 | 1.4550 | 1.4550 | 244,704 |
Apr 11, 2024 | 1.4500 | 1.4500 | 1.4450 | 1.4500 | 1.4500 | 132,522 |
Apr 10, 2024 | 1.4500 | 1.4550 | 1.4400 | 1.4500 | 1.4500 | 24,030 |
Apr 09, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 156,649 |
Apr 08, 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 47,502 |
Apr 05, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 35,112 |
Apr 04, 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 178,502 |
Apr 03, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 195,453 |
Apr 02, 2024 | 1.5000 | 1.5000 | 1.4250 | 1.4800 | 1.4800 | 182,720 |
Mar 28, 2024 | 1.4800 | 1.5200 | 1.4250 | 1.4950 | 1.4950 | 304,254 |
Mar 27, 2024 | 1.5150 | 1.5350 | 1.4500 | 1.5050 | 1.5050 | 155,997 |
Mar 26, 2024 | 1.4850 | 1.5200 | 1.4850 | 1.5200 | 1.5200 | 110,271 |
Mar 25, 2024 | 1.5000 | 1.5150 | 1.4850 | 1.5150 | 1.5150 | 22,111 |
Mar 22, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 16,399 |
Mar 21, 2024 | 1.4950 | 1.5150 | 1.4900 | 1.4900 | 1.4900 | 16,323 |
Mar 20, 2024 | 1.5025 | 1.5150 | 1.4500 | 1.4750 | 1.4750 | 274,385 |
Mar 19, 2024 | 1.5175 | 1.5175 | 1.4950 | 1.5050 | 1.5050 | 280,714 |
Mar 18, 2024 | 1.5450 | 1.5450 | 1.5000 | 1.5400 | 1.5400 | 769,760 |
Mar 15, 2024 | 1.5750 | 1.5750 | 1.5050 | 1.5500 | 1.5500 | 118,788 |
Mar 14, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5750 | 1.5750 | 79,623 |
Mar 13, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 49,168 |
Mar 12, 2024 | 1.6100 | 1.6250 | 1.5800 | 1.5900 | 1.5900 | 77,345 |
Mar 11, 2024 | 1.6200 | 1.6350 | 1.6000 | 1.6000 | 1.6000 | 44,624 |
Mar 08, 2024 | 1.7400 | 1.7400 | 1.6200 | 1.6300 | 1.6300 | 213,658 |
Mar 07, 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 45,347 |
Mar 06, 2024 | 1.8550 | 1.8650 | 1.7000 | 1.7650 | 1.7650 | 212,045 |
Mar 05, 2024 | 1.8550 | 1.8750 | 1.8450 | 1.8550 | 1.8550 | 98,962 |
Mar 04, 2024 | 1.8500 | 1.8600 | 1.8350 | 1.8550 | 1.8550 | 21,874 |
Mar 04, 2024 | 0.025 Dividend | |||||
Mar 01, 2024 | 1.8500 | 1.9200 | 1.8200 | 1.8600 | 1.8350 | 143,605 |
Feb 29, 2024 | 1.8500 | 1.9500 | 1.8200 | 1.8500 | 1.8251 | 157,408 |
Feb 28, 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | 1.8251 | 74,311 |
Feb 27, 2024 | 1.7600 | 1.7600 | 1.7050 | 1.7600 | 1.7363 | 11,310 |
Feb 26, 2024 | 1.7400 | 1.7450 | 1.7250 | 1.7300 | 1.7067 | 8,329 |
Feb 23, 2024 | 1.7400 | 1.7550 | 1.7375 | 1.7400 | 1.7166 | 53,822 |
Feb 22, 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7500 | 1.7265 | 21,338 |
Feb 21, 2024 | 1.7100 | 1.7200 | 1.7050 | 1.7100 | 1.6870 | 98,780 |
Feb 20, 2024 | 1.7400 | 1.7800 | 1.7350 | 1.7600 | 1.7363 | 29,236 |
Feb 19, 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7400 | 1.7166 | 44,753 |
Feb 16, 2024 | 1.6650 | 1.6650 | 1.6550 | 1.6600 | 1.6377 | 76,461 |
Feb 15, 2024 | 1.7250 | 1.7250 | 1.6650 | 1.6650 | 1.6426 | 331,089 |
Feb 14, 2024 | 1.7700 | 1.7700 | 1.7250 | 1.7300 | 1.7067 | 33,537 |
Feb 13, 2024 | 1.7775 | 1.7775 | 1.7650 | 1.7750 | 1.7511 | 97,978 |
Feb 12, 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7950 | 1.7709 | 76,415 |
Feb 09, 2024 | 1.7650 | 1.7750 | 1.7300 | 1.7300 | 1.7067 | 13,331 |
Feb 08, 2024 | 1.7450 | 1.7850 | 1.7350 | 1.7650 | 1.7413 | 28,381 |
Feb 07, 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6969 | 4,033 |
Feb 06, 2024 | 1.7200 | 1.7250 | 1.7200 | 1.7200 | 1.6969 | 2,432 |
Feb 05, 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7200 | 1.6969 | 3,655 |
Feb 02, 2024 | 1.7400 | 1.7450 | 1.7350 | 1.7450 | 1.7215 | 4,395 |
Feb 01, 2024 | 1.7400 | 1.7450 | 1.7350 | 1.7350 | 1.7117 | 20,261 |
Jan 31, 2024 | 1.7400 | 1.7750 | 1.7400 | 1.7400 | 1.7166 | 32,997 |
Jan 30, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7400 | 1.7166 | 7,688 |
Jan 29, 2024 | 1.7200 | 1.7200 | 1.6750 | 1.7000 | 1.6772 | 16,982 |
Jan 25, 2024 | 1.7200 | 1.7200 | 1.7050 | 1.7100 | 1.6870 | 4,673 |
Jan 24, 2024 | 1.7600 | 1.7600 | 1.6600 | 1.6700 | 1.6476 | 121,718 |
Jan 23, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7462 | 2,220 |
Jan 22, 2024 | 1.6500 | 1.7050 | 1.6500 | 1.7000 | 1.6772 | 15,829 |
Jan 19, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6750 | 1.6525 | 18,589 |
Jan 18, 2024 | 1.6650 | 1.6700 | 1.6425 | 1.6650 | 1.6426 | 6,842 |
Jan 17, 2024 | 1.6900 | 1.6900 | 1.6450 | 1.6450 | 1.6229 | 12,553 |
Jan 16, 2024 | 1.6300 | 1.6500 | 1.6150 | 1.6500 | 1.6278 | 17,170 |
Jan 15, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6673 | 2 |
Jan 12, 2024 | 1.7000 | 1.7000 | 1.6700 | 1.7000 | 1.6772 | 6,393 |
Jan 11, 2024 | 1.6900 | 1.7250 | 1.6500 | 1.7250 | 1.7018 | 42,193 |
Jan 10, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.6772 | 27,235 |
Jan 09, 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | 1.6772 | 10,866 |
Jan 08, 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7400 | 1.7166 | 18,168 |
Jan 05, 2024 | 1.7500 | 1.7650 | 1.7500 | 1.7500 | 1.7265 | 1,358 |
Jan 04, 2024 | 1.7550 | 1.7750 | 1.7350 | 1.7500 | 1.7265 | 6,081 |
Jan 03, 2024 | 1.7150 | 1.7300 | 1.6650 | 1.7050 | 1.6821 | 10,722 |
Jan 02, 2024 | 1.8000 | 1.8400 | 1.6700 | 1.7150 | 1.6919 | 46,286 |
Dec 29, 2023 | 1.8000 | 1.8450 | 1.7700 | 1.8000 | 1.7758 | 121,241 |
Dec 28, 2023 | 1.7900 | 1.8000 | 1.7500 | 1.8000 | 1.7758 | 23,773 |
Dec 27, 2023 | 1.6750 | 1.7300 | 1.6300 | 1.7050 | 1.6821 | 44,424 |
Dec 22, 2023 | 1.5800 | 1.6450 | 1.5450 | 1.6350 | 1.6130 | 2,770 |
Dec 21, 2023 | 1.6650 | 1.6650 | 1.5950 | 1.5950 | 1.5736 | 19 |
Dec 20, 2023 | 1.6600 | 1.7100 | 1.5750 | 1.6650 | 1.6426 | 220,303 |
Dec 19, 2023 | 1.5800 | 1.6800 | 1.5750 | 1.6600 | 1.6377 | 405,769 |
Dec 18, 2023 | 1.5500 | 1.5850 | 1.5400 | 1.5850 | 1.5637 | 6,086 |
Dec 15, 2023 | 1.5050 | 1.5500 | 1.5000 | 1.5150 | 1.4946 | 432,203 |
Dec 14, 2023 | 1.5200 | 1.5300 | 1.5050 | 1.5050 | 1.4848 | 8,306 |
Dec 13, 2023 | 1.5650 | 1.5950 | 1.5200 | 1.5200 | 1.4996 | 3,202 |
Dec 12, 2023 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5045 | - |
Dec 11, 2023 | 1.5600 | 1.5750 | 1.5050 | 1.5250 | 1.5045 | 13,081 |
Dec 08, 2023 | 1.5150 | 1.5700 | 1.5000 | 1.5700 | 1.5489 | 12,584 |
Dec 07, 2023 | 1.5300 | 1.5300 | 1.4950 | 1.5150 | 1.4946 | 264,434 |
Dec 06, 2023 | 1.5750 | 1.5750 | 1.5000 | 1.5000 | 1.4798 | 42,975 |
Dec 05, 2023 | 1.5400 | 1.5600 | 1.5300 | 1.5300 | 1.5094 | 62,437 |
Dec 04, 2023 | 1.6000 | 1.6050 | 1.5350 | 1.5950 | 1.5736 | 72,555 |
Dec 01, 2023 | 1.6000 | 1.6000 | 1.5450 | 1.5700 | 1.5489 | 8,402 |
Nov 30, 2023 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.5785 | 99,228 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |