Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9600 | 1.9600 | 39,200 |
Apr 25, 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 76,300 |
Apr 24, 2024 | 1.8600 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 5,800 |
Apr 23, 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 19,900 |
Apr 22, 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 15,000 |
Apr 19, 2024 | 1.8700 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 35,900 |
Apr 18, 2024 | 1.9000 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 66,900 |
Apr 17, 2024 | 1.9000 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 14,700 |
Apr 16, 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 10,500 |
Apr 15, 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 51,900 |
Apr 12, 2024 | 1.8900 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 26,900 |
Apr 11, 2024 | 1.9600 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 103,600 |
Apr 10, 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9700 | 1.9700 | 9,600 |
Apr 09, 2024 | 2.0400 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 18,400 |
Apr 08, 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 35,300 |
Apr 05, 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 36,200 |
Apr 04, 2024 | 2.0100 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 23,200 |
Apr 03, 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 26,100 |
Apr 02, 2024 | 1.9000 | 2.0200 | 1.9000 | 2.0100 | 2.0100 | 38,600 |
Apr 01, 2024 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 39,200 |
Mar 28, 2024 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 22,500 |
Mar 27, 2024 | 1.8600 | 1.9100 | 1.8600 | 1.8900 | 1.8900 | 37,700 |
Mar 27, 2024 | 0.02 Dividend | |||||
Mar 26, 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.8800 | 9,900 |
Mar 25, 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9200 | 1.8998 | 30,500 |
Mar 22, 2024 | 1.9700 | 1.9700 | 1.9200 | 1.9200 | 1.8998 | 77,200 |
Mar 21, 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9500 | 1.9295 | 38,500 |
Mar 20, 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9592 | 6,800 |
Mar 19, 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0100 | 1.9888 | 20,800 |
Mar 18, 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | 1.9987 | 20,800 |
Mar 15, 2024 | 2.2000 | 2.2000 | 2.0500 | 2.0900 | 2.0680 | 31,600 |
Mar 14, 2024 | 2.0000 | 2.1800 | 2.0000 | 2.1700 | 2.1472 | 74,900 |
Mar 13, 2024 | 1.8900 | 1.9500 | 1.8900 | 1.9500 | 1.9295 | 44,500 |
Mar 12, 2024 | 1.9100 | 1.9100 | 1.8100 | 1.9000 | 1.8800 | 58,100 |
Mar 11, 2024 | 2.0600 | 2.0600 | 1.8300 | 1.9400 | 1.9196 | 79,200 |
Mar 08, 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1000 | 2.0779 | 8,500 |
Mar 07, 2024 | 2.1600 | 2.1600 | 2.0900 | 2.1000 | 2.0779 | 34,600 |
Mar 06, 2024 | 2.2100 | 2.2100 | 2.1200 | 2.1400 | 2.1175 | 67,000 |
Mar 05, 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2400 | 2.2164 | 18,700 |
Mar 04, 2024 | 2.3100 | 2.3100 | 2.2800 | 2.2800 | 2.2560 | 29,800 |
Mar 01, 2024 | 2.3000 | 2.3300 | 2.3000 | 2.3200 | 2.2956 | 52,400 |
Feb 29, 2024 | 2.3000 | 2.3000 | 2.2700 | 2.2800 | 2.2560 | 36,800 |
Feb 28, 2024 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | 2.2659 | 6,700 |
Feb 27, 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2700 | 2.2461 | 19,600 |
Feb 26, 2024 | 2.2000 | 2.2300 | 2.1800 | 2.2300 | 2.2065 | 34,200 |
Feb 23, 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2263 | 48,100 |
Feb 22, 2024 | 2.2400 | 2.3000 | 2.2300 | 2.3000 | 2.2758 | 106,800 |
Feb 21, 2024 | 2.2600 | 2.2600 | 2.2300 | 2.2400 | 2.2164 | 22,400 |
Feb 20, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2362 | 27,500 |
Feb 16, 2024 | 2.3200 | 2.3300 | 2.3100 | 2.3100 | 2.2857 | 38,800 |
Feb 15, 2024 | 2.2600 | 2.3200 | 2.2600 | 2.3200 | 2.2956 | 89,900 |
Feb 14, 2024 | 2.3300 | 2.3300 | 2.2600 | 2.2600 | 2.2362 | 101,600 |
Feb 13, 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | 2.2758 | 22,500 |
Feb 12, 2024 | 2.2900 | 2.4000 | 2.2900 | 2.3500 | 2.3253 | 65,500 |
Feb 09, 2024 | 2.2800 | 2.3100 | 2.2800 | 2.3000 | 2.2758 | 31,800 |
Feb 08, 2024 | 2.3500 | 2.3900 | 2.2600 | 2.2800 | 2.2560 | 45,700 |
Feb 07, 2024 | 2.3300 | 2.4400 | 2.3200 | 2.3500 | 2.3253 | 67,300 |
Feb 06, 2024 | 2.4600 | 2.4600 | 2.3200 | 2.3300 | 2.3055 | 41,000 |
Feb 05, 2024 | 2.2300 | 2.4000 | 2.2000 | 2.4000 | 2.3747 | 154,300 |
Feb 02, 2024 | 2.1900 | 2.3000 | 2.1100 | 2.2200 | 2.1966 | 97,400 |
Feb 01, 2024 | 2.0000 | 2.1500 | 2.0000 | 2.1500 | 2.1274 | 220,800 |
Jan 31, 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 1.9888 | 40,800 |
Jan 30, 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0000 | 1.9789 | 75,600 |
Jan 29, 2024 | 2.0100 | 2.0200 | 1.9900 | 2.0100 | 1.9888 | 67,400 |
Jan 26, 2024 | 1.9800 | 2.0000 | 1.9800 | 1.9900 | 1.9691 | 23,600 |
Jan 25, 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9800 | 1.9592 | 12,200 |
Jan 24, 2024 | 1.9800 | 2.0000 | 1.9700 | 2.0000 | 1.9789 | 54,900 |
Jan 23, 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9592 | 5,500 |
Jan 22, 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9800 | 1.9592 | 11,900 |
Jan 19, 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9900 | 1.9691 | 27,900 |
Jan 18, 2024 | 1.9600 | 2.0200 | 1.9600 | 2.0000 | 1.9789 | 118,900 |
Jan 17, 2024 | 1.9300 | 1.9500 | 1.9200 | 1.9500 | 1.9295 | 37,200 |
Jan 16, 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9097 | 36,600 |
Jan 15, 2024 | 1.9300 | 1.9600 | 1.9300 | 1.9600 | 1.9394 | 1,500 |
Jan 12, 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9097 | 13,600 |
Jan 11, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9493 | 4,900 |
Jan 10, 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9700 | 1.9493 | 9,400 |
Jan 09, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9592 | 1,000 |
Jan 08, 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9900 | 1.9691 | 35,700 |
Jan 05, 2024 | 1.9900 | 2.0300 | 1.9900 | 2.0100 | 1.9888 | 8,200 |
Jan 04, 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9900 | 1.9691 | 20,100 |
Jan 03, 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9900 | 1.9691 | 10,500 |
Jan 02, 2024 | 2.0700 | 2.0700 | 1.9900 | 2.0200 | 1.9987 | 54,900 |
Dec 29, 2023 | 2.1100 | 2.1100 | 2.0800 | 2.0800 | 2.0581 | 7,400 |
Dec 28, 2023 | 2.0400 | 2.1300 | 2.0400 | 2.1100 | 2.0878 | 9,900 |
Dec 28, 2023 | 0.01 Dividend | |||||
Dec 27, 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0086 | 19,300 |
Dec 22, 2023 | 1.9800 | 2.0000 | 1.9700 | 2.0000 | 1.9692 | 21,100 |
Dec 21, 2023 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | 1.9397 | 10,000 |
Dec 20, 2023 | 1.9600 | 2.0000 | 1.9600 | 1.9700 | 1.9397 | 27,600 |
Dec 19, 2023 | 1.9000 | 1.9900 | 1.9000 | 1.9800 | 1.9496 | 41,100 |
Dec 18, 2023 | 1.9000 | 1.9100 | 1.8800 | 1.8800 | 1.8511 | 39,000 |
Dec 15, 2023 | 1.8600 | 1.9000 | 1.8500 | 1.8700 | 1.8412 | 52,500 |
Dec 14, 2023 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.8708 | 59,100 |
Dec 13, 2023 | 1.8700 | 1.8900 | 1.8600 | 1.8800 | 1.8511 | 30,600 |
Dec 12, 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8700 | 1.8412 | 26,200 |
Dec 11, 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8314 | 12,200 |
Dec 08, 2023 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8609 | 9,500 |
Dec 07, 2023 | 1.8900 | 1.9000 | 1.8700 | 1.8900 | 1.8609 | 29,400 |
Dec 06, 2023 | 1.8500 | 1.9000 | 1.7900 | 1.9000 | 1.8708 | 78,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |