Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 1.7800 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 6,620 |
May 31, 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 14,800 |
May 30, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 68,100 |
May 29, 2024 | 1.7400 | 1.7500 | 1.6950 | 1.7000 | 1.7000 | 56,000 |
May 28, 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7470 | 1.7470 | 80,100 |
May 24, 2024 | 1.7900 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 40,300 |
May 23, 2024 | 1.9600 | 1.9600 | 1.7750 | 1.7800 | 1.7800 | 128,700 |
May 22, 2024 | 1.9900 | 2.0000 | 1.9450 | 1.9500 | 1.9500 | 62,600 |
May 21, 2024 | 1.9800 | 2.0100 | 1.9400 | 1.9800 | 1.9800 | 77,000 |
May 20, 2024 | 2.1100 | 2.1100 | 1.9300 | 1.9300 | 1.9300 | 2,871,700 |
May 17, 2024 | 2.1600 | 2.1650 | 2.0700 | 2.1500 | 2.1500 | 12,526,500 |
May 16, 2024 | 2.1100 | 2.2500 | 2.1000 | 2.1400 | 2.1400 | 178,400 |
May 15, 2024 | 2.1400 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 38,600 |
May 14, 2024 | 2.0400 | 2.1300 | 2.0300 | 2.1100 | 2.1100 | 21,500 |
May 13, 2024 | 2.0200 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 49,500 |
May 10, 2024 | 2.0200 | 2.0310 | 1.9600 | 2.0310 | 2.0310 | 22,200 |
May 09, 2024 | 2.0100 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 19,500 |
May 08, 2024 | 1.9500 | 1.9900 | 1.9210 | 1.9600 | 1.9600 | 32,900 |
May 07, 2024 | 2.1100 | 2.1100 | 1.9400 | 1.9700 | 1.9700 | 71,400 |
May 06, 2024 | 2.1300 | 2.1400 | 2.0500 | 2.0500 | 2.0500 | 32,800 |
May 03, 2024 | 2.1600 | 2.1600 | 2.0700 | 2.1100 | 2.1100 | 34,500 |
May 02, 2024 | 2.1200 | 2.1700 | 2.0900 | 2.1050 | 2.1050 | 29,200 |
May 01, 2024 | 2.4000 | 2.4000 | 2.0650 | 2.0900 | 2.0900 | 223,600 |
Apr 30, 2024 | 1.9600 | 2.4100 | 1.9000 | 2.4050 | 2.4050 | 900,800 |
Apr 29, 2024 | 1.9400 | 1.9700 | 1.8500 | 1.9700 | 1.9700 | 24,700 |
Apr 26, 2024 | 1.8500 | 1.9300 | 1.8500 | 1.9300 | 1.9300 | 21,700 |
Apr 25, 2024 | 1.9100 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 41,300 |
Apr 24, 2024 | 1.8900 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 8,800 |
Apr 23, 2024 | 1.9000 | 1.9390 | 1.8900 | 1.9300 | 1.9300 | 12,300 |
Apr 22, 2024 | 1.9500 | 1.9500 | 1.8790 | 1.8860 | 1.8860 | 19,100 |
Apr 19, 2024 | 2.0000 | 2.0100 | 1.9240 | 1.9260 | 1.9260 | 35,800 |
Apr 18, 2024 | 2.0100 | 2.0500 | 1.9900 | 1.9970 | 1.9970 | 9,900 |
Apr 17, 2024 | 1.9700 | 2.0700 | 1.9300 | 2.0500 | 2.0500 | 21,000 |
Apr 16, 2024 | 1.9400 | 1.9400 | 1.8800 | 1.9200 | 1.9200 | 22,900 |
Apr 15, 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | 9,700 |
Apr 12, 2024 | 2.1200 | 2.1200 | 1.9090 | 1.9310 | 1.9310 | 21,400 |
Apr 11, 2024 | 2.0900 | 2.1400 | 2.0300 | 2.1200 | 2.1200 | 19,900 |
Apr 10, 2024 | 2.1200 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 11,800 |
Apr 09, 2024 | 2.1600 | 2.1730 | 2.1120 | 2.1730 | 2.1730 | 18,300 |
Apr 08, 2024 | 2.2100 | 2.2100 | 2.1400 | 2.1900 | 2.1900 | 11,400 |
Apr 05, 2024 | 2.1090 | 2.1900 | 2.0800 | 2.1900 | 2.1900 | 46,400 |
Apr 04, 2024 | 2.2700 | 2.3400 | 2.0300 | 2.0360 | 2.0360 | 61,500 |
Apr 03, 2024 | 2.2100 | 2.2600 | 2.1590 | 2.2600 | 2.2600 | 30,900 |
Apr 02, 2024 | 2.2100 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 13,500 |
Apr 01, 2024 | 2.1900 | 2.2400 | 2.1400 | 2.2400 | 2.2400 | 135,700 |
Mar 28, 2024 | 2.2300 | 2.2300 | 2.1400 | 2.1900 | 2.1900 | 56,600 |
Mar 27, 2024 | 2.0700 | 2.2300 | 2.0300 | 2.2300 | 2.2300 | 22,500 |
Mar 26, 2024 | 2.0100 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 48,400 |
Mar 26, 2024 | 0.043 Dividend | |||||
Mar 25, 2024 | 2.1200 | 2.1700 | 2.0400 | 2.0600 | 2.0170 | 33,200 |
Mar 22, 2024 | 2.1600 | 2.1800 | 2.1100 | 2.1600 | 2.1149 | 41,300 |
Mar 21, 2024 | 2.0000 | 2.1590 | 1.9700 | 2.1300 | 2.0855 | 41,600 |
Mar 20, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0100 | 1.9680 | 35,000 |
Mar 19, 2024 | 2.1100 | 2.1100 | 2.0300 | 2.0500 | 2.0072 | 20,700 |
Mar 18, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.0562 | 70,600 |
Mar 15, 2024 | 1.7400 | 1.9800 | 1.7400 | 1.9600 | 1.9191 | 45,300 |
Mar 14, 2024 | 1.7200 | 1.7500 | 1.7050 | 1.7310 | 1.6949 | 12,900 |
Mar 13, 2024 | 1.6700 | 1.7400 | 1.6700 | 1.7390 | 1.7027 | 9,500 |
Mar 12, 2024 | 1.7000 | 1.7110 | 1.6750 | 1.6900 | 1.6547 | 18,100 |
Mar 11, 2024 | 1.8100 | 1.8100 | 1.6970 | 1.6970 | 1.6616 | 37,900 |
Mar 08, 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | 1.7918 | 22,200 |
Mar 07, 2024 | 1.8000 | 1.8100 | 1.7300 | 1.7600 | 1.7233 | 23,600 |
Mar 06, 2024 | 1.9200 | 1.9200 | 1.7900 | 1.7900 | 1.7526 | 58,400 |
Mar 05, 2024 | 1.9300 | 1.9700 | 1.8700 | 1.9170 | 1.8770 | 20,600 |
Mar 04, 2024 | 2.0100 | 2.0100 | 1.9300 | 1.9400 | 1.8995 | 35,800 |
Mar 01, 2024 | 1.9600 | 2.0100 | 1.9300 | 2.0100 | 1.9680 | 44,200 |
Feb 29, 2024 | 2.0200 | 2.0500 | 1.9300 | 1.9300 | 1.8897 | 22,100 |
Feb 28, 2024 | 1.9900 | 2.0300 | 1.9790 | 1.9800 | 1.9387 | 65,200 |
Feb 27, 2024 | 2.0650 | 2.0790 | 2.0000 | 2.0000 | 1.9583 | 78,300 |
Feb 26, 2024 | 2.1900 | 2.1900 | 2.0400 | 2.0510 | 2.0082 | 20,000 |
Feb 23, 2024 | 2.0800 | 2.1500 | 2.0500 | 2.1500 | 2.1051 | 241,700 |
Feb 22, 2024 | 1.9900 | 2.0800 | 1.9900 | 2.0800 | 2.0366 | 32,500 |
Feb 21, 2024 | 2.0300 | 2.0300 | 1.9800 | 2.0200 | 1.9778 | 16,600 |
Feb 20, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0300 | 1.9876 | 60,900 |
Feb 16, 2024 | 2.0800 | 2.1000 | 1.9900 | 2.0300 | 1.9876 | 3,393,300 |
Feb 15, 2024 | 1.9700 | 2.1050 | 1.9700 | 2.0800 | 2.0366 | 3,043,400 |
Feb 14, 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9850 | 1.9436 | 2,534,700 |
Feb 13, 2024 | 2.0600 | 2.0600 | 1.9700 | 1.9820 | 1.9406 | 1,552,500 |
Feb 12, 2024 | 2.2200 | 2.2300 | 2.0400 | 2.0600 | 2.0170 | 1,059,500 |
Feb 09, 2024 | 2.3400 | 2.3400 | 2.2200 | 2.2250 | 2.1786 | 31,900 |
Feb 08, 2024 | 2.3800 | 2.3800 | 2.2100 | 2.3000 | 2.2520 | 66,700 |
Feb 07, 2024 | 2.3600 | 2.4200 | 2.3400 | 2.3500 | 2.3009 | 53,100 |
Feb 06, 2024 | 2.3600 | 2.4400 | 2.3050 | 2.4070 | 2.3568 | 47,800 |
Feb 05, 2024 | 2.4100 | 2.4100 | 2.2710 | 2.3300 | 2.2814 | 73,800 |
Feb 02, 2024 | 2.3500 | 2.4500 | 2.2700 | 2.4200 | 2.3695 | 81,800 |
Feb 01, 2024 | 2.1100 | 2.3400 | 2.1100 | 2.3400 | 2.2912 | 49,000 |
Jan 31, 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1400 | 2.0953 | 33,800 |
Jan 30, 2024 | 2.1700 | 2.2100 | 2.1100 | 2.2000 | 2.1541 | 44,100 |
Jan 29, 2024 | 2.0800 | 2.1560 | 2.0600 | 2.1500 | 2.1051 | 30,600 |
Jan 26, 2024 | 2.0900 | 2.1300 | 2.0700 | 2.0700 | 2.0268 | 25,700 |
Jan 25, 2024 | 2.0900 | 2.1200 | 2.0300 | 2.1200 | 2.0757 | 23,400 |
Jan 24, 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0730 | 2.0297 | 28,200 |
Jan 23, 2024 | 2.0100 | 2.0100 | 1.9210 | 1.9420 | 1.9015 | 24,200 |
Jan 22, 2024 | 1.9500 | 1.9900 | 1.9110 | 1.9900 | 1.9485 | 25,800 |
Jan 19, 2024 | 1.8700 | 1.9500 | 1.7890 | 1.9400 | 1.8995 | 32,900 |
Jan 18, 2024 | 1.9500 | 1.9500 | 1.8300 | 1.8300 | 1.7918 | 30,300 |
Jan 17, 2024 | 2.0400 | 2.0400 | 1.9200 | 1.9500 | 1.9093 | 29,800 |
Jan 16, 2024 | 1.9300 | 2.0600 | 1.9300 | 2.0100 | 1.9680 | 54,500 |
Jan 12, 2024 | 1.7800 | 1.8800 | 1.7520 | 1.8660 | 1.8270 | 18,100 |
Jan 11, 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7150 | 1.6792 | 9,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |