Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.7560 | 1.7740 | 1.7260 | 1.7680 | 1.7680 | - |
Apr 30, 2024 | 1.7620 | 1.7620 | 1.7420 | 1.7460 | 1.7460 | - |
Apr 29, 2024 | 1.8240 | 1.8240 | 1.7720 | 1.7720 | 1.7720 | - |
Apr 26, 2024 | 1.7500 | 1.7740 | 1.7500 | 1.7740 | 1.7740 | - |
Apr 25, 2024 | 1.8580 | 1.8580 | 1.7400 | 1.7400 | 1.7400 | - |
Apr 25, 2024 | 1.35 Dividend | |||||
Apr 24, 2024 | 2.0400 | 2.0400 | 1.8740 | 1.8960 | 0.5460 | - |
Apr 23, 2024 | 2.0800 | 2.0950 | 2.0250 | 2.0300 | 0.5846 | - |
Apr 22, 2024 | 2.0700 | 2.0850 | 2.0550 | 2.0800 | 0.5990 | - |
Apr 19, 2024 | 2.0500 | 2.0650 | 2.0450 | 2.0650 | 0.5947 | - |
Apr 18, 2024 | 2.0050 | 2.0650 | 2.0050 | 2.0650 | 0.5947 | - |
Apr 17, 2024 | 2.0400 | 2.0400 | 2.0150 | 2.0150 | 0.5803 | - |
Apr 16, 2024 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | 0.5990 | - |
Apr 15, 2024 | 2.0950 | 2.0950 | 2.0650 | 2.0950 | 0.6033 | - |
Apr 12, 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1200 | 0.6105 | - |
Apr 11, 2024 | 2.1200 | 2.1200 | 2.0950 | 2.0950 | 0.6033 | - |
Apr 10, 2024 | 2.1100 | 2.1700 | 2.1100 | 2.1300 | 0.6134 | - |
Apr 09, 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1150 | 0.6091 | - |
Apr 08, 2024 | 2.1350 | 2.1400 | 2.1350 | 2.1400 | 0.6163 | - |
Apr 05, 2024 | 2.1450 | 2.1450 | 2.1400 | 2.1400 | 0.6163 | - |
Apr 04, 2024 | 2.2050 | 2.2050 | 2.1650 | 2.1650 | 0.6235 | - |
Apr 03, 2024 | 2.2050 | 2.2050 | 2.1600 | 2.2050 | 0.6350 | - |
Apr 02, 2024 | 2.2050 | 2.2150 | 2.1600 | 2.2150 | 0.6379 | - |
Mar 28, 2024 | 2.1400 | 2.2150 | 2.1400 | 2.2150 | 0.6379 | - |
Mar 27, 2024 | 2.1050 | 2.1500 | 2.1050 | 2.1500 | 0.6191 | - |
Mar 26, 2024 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | 0.6019 | - |
Mar 25, 2024 | 2.0450 | 2.0950 | 2.0450 | 2.0950 | 0.6033 | - |
Mar 22, 2024 | 2.0250 | 2.0550 | 2.0250 | 2.0550 | 0.5918 | - |
Mar 21, 2024 | 1.9860 | 2.0250 | 1.9860 | 2.0250 | 0.5831 | - |
Mar 20, 2024 | 2.0100 | 2.0100 | 1.9740 | 1.9780 | 0.5696 | - |
Mar 19, 2024 | 1.9920 | 2.0050 | 1.9860 | 2.0050 | 0.5774 | - |
Mar 18, 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0050 | 0.5774 | - |
Mar 15, 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 0.5846 | - |
Mar 14, 2024 | 2.0550 | 2.0700 | 2.0550 | 2.0700 | 0.5961 | - |
Mar 13, 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1150 | 0.6091 | - |
Mar 12, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 0.6019 | - |
Mar 11, 2024 | 2.0800 | 2.0850 | 2.0800 | 2.0850 | 0.6004 | - |
Mar 08, 2024 | 2.0800 | 2.1050 | 2.0750 | 2.1000 | 0.6047 | - |
Mar 07, 2024 | 2.0700 | 2.0900 | 2.0700 | 2.0900 | 0.6019 | - |
Mar 06, 2024 | 2.0750 | 2.0750 | 2.0500 | 2.0650 | 0.5947 | - |
Mar 05, 2024 | 2.0400 | 2.0750 | 2.0400 | 2.0750 | 0.5975 | - |
Mar 04, 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 0.5961 | - |
Mar 01, 2024 | 2.0500 | 2.0750 | 2.0500 | 2.0600 | 0.5932 | - |
Feb 29, 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0150 | 0.5803 | - |
Feb 28, 2024 | 2.0900 | 2.0900 | 2.0850 | 2.0850 | 0.6004 | - |
Feb 27, 2024 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | 0.6019 | - |
Feb 26, 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 0.5932 | - |
Feb 23, 2024 | 2.0350 | 2.0550 | 2.0250 | 2.0400 | 0.5875 | - |
Feb 22, 2024 | 2.0050 | 2.0400 | 2.0050 | 2.0100 | 0.5788 | - |
Feb 21, 2024 | 1.9760 | 2.0050 | 1.9760 | 1.9980 | 0.5754 | - |
Feb 20, 2024 | 1.9920 | 1.9920 | 1.9660 | 1.9800 | 0.5702 | - |
Feb 19, 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 0.5708 | - |
Feb 16, 2024 | 1.9880 | 1.9880 | 1.9720 | 1.9720 | 0.5679 | - |
Feb 15, 2024 | 2.0200 | 2.0200 | 1.9880 | 1.9880 | 0.5725 | - |
Feb 14, 2024 | 2.0200 | 2.0250 | 2.0200 | 2.0200 | 0.5817 | - |
Feb 13, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 0.5846 | - |
Feb 12, 2024 | 2.1000 | 2.1000 | 2.0450 | 2.0450 | 0.5889 | - |
Feb 09, 2024 | 2.0000 | 2.0600 | 1.9780 | 2.0450 | 0.5889 | - |
Feb 08, 2024 | 1.8160 | 2.0000 | 1.8160 | 1.9820 | 0.5708 | - |
Feb 07, 2024 | 1.8180 | 1.8220 | 1.8180 | 1.8180 | 0.5235 | - |
Feb 06, 2024 | 1.7040 | 1.7320 | 1.7040 | 1.7320 | 0.4988 | - |
Feb 05, 2024 | 1.7260 | 1.7260 | 1.7180 | 1.7180 | 0.4947 | - |
Feb 02, 2024 | 1.7320 | 1.7400 | 1.7280 | 1.7280 | 0.4976 | - |
Feb 01, 2024 | 1.7360 | 1.7360 | 1.7220 | 1.7220 | 0.4959 | - |
Jan 31, 2024 | 1.7300 | 1.7380 | 1.7300 | 1.7360 | 0.4999 | - |
Jan 30, 2024 | 1.7140 | 1.7140 | 1.7080 | 1.7080 | 0.4919 | - |
Jan 29, 2024 | 1.6900 | 1.7040 | 1.6900 | 1.7040 | 0.4907 | - |
Jan 26, 2024 | 1.6940 | 1.6960 | 1.6800 | 1.6960 | 0.4884 | - |
Jan 25, 2024 | 1.6840 | 1.6940 | 1.6840 | 1.6940 | 0.4878 | - |
Jan 24, 2024 | 1.6640 | 1.6900 | 1.6640 | 1.6840 | 0.4849 | - |
Jan 23, 2024 | 1.6720 | 1.6860 | 1.6720 | 1.6860 | 0.4855 | - |
Jan 22, 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6660 | 0.4798 | - |
Jan 19, 2024 | 1.6700 | 1.6840 | 1.6700 | 1.6700 | 0.4809 | - |
Jan 18, 2024 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 0.4844 | - |
Jan 17, 2024 | 1.6980 | 1.6980 | 1.6840 | 1.6840 | 0.4849 | - |
Jan 16, 2024 | 1.7180 | 1.7200 | 1.7180 | 1.7200 | 0.4953 | - |
Jan 15, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 0.4982 | - |
Jan 12, 2024 | 1.7240 | 1.7400 | 1.7240 | 1.7400 | 0.5011 | - |
Jan 11, 2024 | 1.7160 | 1.7380 | 1.7160 | 1.7380 | 0.5005 | - |
Jan 10, 2024 | 1.7280 | 1.7280 | 1.7240 | 1.7240 | 0.4965 | - |
Jan 09, 2024 | 1.7220 | 1.7420 | 1.7180 | 1.7180 | 0.4947 | - |
Jan 08, 2024 | 1.7040 | 1.7220 | 1.7040 | 1.7180 | 0.4947 | - |
Jan 05, 2024 | 1.7040 | 1.7260 | 1.7020 | 1.7260 | 0.4970 | - |
Jan 04, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 0.4896 | - |
Jan 03, 2024 | 1.7320 | 1.7320 | 1.7040 | 1.7040 | 0.4907 | - |
Jan 02, 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 0.4999 | - |
Dec 29, 2023 | 1.7200 | 1.7460 | 1.7200 | 1.7460 | 0.5028 | - |
Dec 28, 2023 | 1.7260 | 1.7280 | 1.7180 | 1.7180 | 0.4947 | - |
Dec 27, 2023 | 1.7420 | 1.7580 | 1.7360 | 1.7580 | 0.5063 | - |
Dec 22, 2023 | 1.7320 | 1.7400 | 1.7060 | 1.7400 | 0.5011 | - |
Dec 21, 2023 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 0.4942 | - |
Dec 20, 2023 | 1.7260 | 1.7360 | 1.7260 | 1.7360 | 0.4999 | - |
Dec 19, 2023 | 1.6880 | 1.7480 | 1.6880 | 1.7060 | 0.4913 | - |
Dec 18, 2023 | 1.7120 | 1.7140 | 1.6800 | 1.6940 | 0.4878 | - |
Dec 15, 2023 | 1.6680 | 1.7140 | 1.6680 | 1.7140 | 0.4936 | - |
Dec 14, 2023 | 1.6640 | 1.6800 | 1.6600 | 1.6760 | 0.4826 | - |
Dec 13, 2023 | 1.6900 | 1.7100 | 1.6860 | 1.6880 | 0.4861 | - |
Dec 12, 2023 | 1.6700 | 1.7040 | 1.6700 | 1.6840 | 0.4849 | - |
Dec 11, 2023 | 1.6140 | 1.6780 | 1.6140 | 1.6660 | 0.4798 | - |
Dec 08, 2023 | 1.5760 | 1.6320 | 1.5760 | 1.6320 | 0.4700 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |