Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.5800 | 1.6000 | 1.5675 | 1.5900 | 1.5900 | 251,837 |
May 02, 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 84,500 |
May 01, 2024 | 1.5500 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 40,000 |
Apr 30, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 37,500 |
Apr 29, 2024 | 1.5700 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 57,000 |
Apr 26, 2024 | 1.6100 | 1.6500 | 1.5200 | 1.5700 | 1.5700 | 128,700 |
Apr 26, 2024 | 0.057 Dividend | |||||
Apr 25, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.5530 | 138,000 |
Apr 24, 2024 | 1.9200 | 1.9200 | 1.5800 | 1.6700 | 1.6109 | 34,900 |
Apr 23, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7900 | 1.7266 | 283,900 |
Apr 22, 2024 | 1.9800 | 2.0100 | 1.8800 | 2.0100 | 1.9388 | 63,000 |
Apr 19, 2024 | 1.9200 | 1.9600 | 1.8900 | 1.9600 | 1.8906 | 10,700 |
Apr 18, 2024 | 1.9100 | 1.9100 | 1.8200 | 1.8400 | 1.7749 | 10,800 |
Apr 17, 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8300 | 1.7652 | 2,700 |
Apr 16, 2024 | 1.7600 | 1.8700 | 1.7100 | 1.8400 | 1.7749 | 165,300 |
Apr 15, 2024 | 1.9600 | 1.9600 | 1.8900 | 1.8900 | 1.8231 | 8,000 |
Apr 12, 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9600 | 1.8906 | 5,300 |
Apr 11, 2024 | 2.0000 | 2.0800 | 1.9300 | 1.9300 | 1.8617 | 324,300 |
Apr 10, 2024 | 2.0600 | 2.0600 | 1.9500 | 1.9500 | 1.8810 | 3,800 |
Apr 09, 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0800 | 2.0064 | 79,400 |
Apr 08, 2024 | 1.9500 | 2.0400 | 1.9500 | 2.0400 | 1.9678 | 303,600 |
Apr 05, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.8327 | 2,900 |
Apr 04, 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9600 | 1.8906 | 14,700 |
Apr 03, 2024 | 2.1000 | 2.1000 | 1.9500 | 1.9500 | 1.8810 | 79,200 |
Apr 02, 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9800 | 1.9099 | 41,700 |
Apr 01, 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | 1.8810 | 10,600 |
Mar 28, 2024 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.8810 | 4,000 |
Mar 27, 2024 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | 1.9292 | 14,500 |
Mar 26, 2024 | 1.9500 | 1.9600 | 1.9400 | 1.9500 | 1.8810 | 79,600 |
Mar 25, 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9500 | 1.8810 | 14,300 |
Mar 22, 2024 | 1.9800 | 2.0000 | 1.9700 | 2.0000 | 1.9292 | 75,100 |
Mar 21, 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0300 | 1.9581 | 46,000 |
Mar 20, 2024 | 1.9900 | 2.0300 | 1.9800 | 2.0300 | 1.9581 | 36,800 |
Mar 19, 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 1.9292 | 186,400 |
Mar 18, 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.8520 | 102,100 |
Mar 15, 2024 | 1.9000 | 1.9000 | 1.8700 | 1.9000 | 1.8327 | 21,100 |
Mar 14, 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.8713 | 600 |
Mar 13, 2024 | 1.9400 | 1.9700 | 1.9400 | 1.9500 | 1.8810 | 86,700 |
Mar 12, 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0100 | 1.9388 | 11,400 |
Mar 11, 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0500 | 1.9774 | 210,000 |
Mar 08, 2024 | 2.0700 | 2.1100 | 2.0600 | 2.1100 | 2.0353 | 411,000 |
Mar 07, 2024 | 1.9800 | 2.1300 | 1.9800 | 2.1000 | 2.0257 | 401,600 |
Mar 06, 2024 | 2.1100 | 2.1400 | 2.1100 | 2.1300 | 2.0546 | 13,300 |
Mar 05, 2024 | 1.8700 | 2.1200 | 1.8700 | 2.0900 | 2.0160 | 346,700 |
Mar 04, 2024 | 2.1300 | 2.1500 | 2.0900 | 2.1100 | 2.0353 | 488,200 |
Mar 01, 2024 | 2.2300 | 2.2300 | 2.1900 | 2.1900 | 2.1125 | 180,200 |
Feb 29, 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1700 | 2.0932 | 312,900 |
Feb 28, 2024 | 1.9500 | 2.1700 | 1.9500 | 2.1700 | 2.0932 | 111,700 |
Feb 27, 2024 | 2.1200 | 2.1700 | 2.1000 | 2.1300 | 2.0546 | 205,700 |
Feb 26, 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0600 | 1.9871 | 154,300 |
Feb 23, 2024 | 2.0700 | 2.0800 | 2.0600 | 2.0800 | 2.0064 | 42,500 |
Feb 22, 2024 | 2.0600 | 2.1000 | 2.0500 | 2.0800 | 2.0064 | 132,000 |
Feb 21, 2024 | 2.0200 | 2.0700 | 2.0100 | 2.0400 | 1.9678 | 639,400 |
Feb 20, 2024 | 2.0300 | 2.0800 | 2.0200 | 2.0200 | 1.9485 | 383,000 |
Feb 16, 2024 | 1.9400 | 2.0200 | 1.9400 | 2.0100 | 1.9388 | 157,300 |
Feb 15, 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9400 | 1.8713 | 9,200 |
Feb 14, 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.7556 | 6,100 |
Feb 13, 2024 | 1.8200 | 1.8200 | 1.7700 | 1.8200 | 1.7556 | 1,100 |
Feb 12, 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8500 | 1.7845 | 10,400 |
Feb 09, 2024 | 1.8300 | 1.8500 | 1.8000 | 1.8000 | 1.7363 | 15,700 |
Feb 08, 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.7652 | 41,800 |
Feb 07, 2024 | 1.8300 | 1.8400 | 1.8000 | 1.8100 | 1.7459 | 1,000 |
Feb 06, 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | 1.7749 | 22,600 |
Feb 05, 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7073 | 500 |
Feb 02, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.7459 | 57,100 |
Feb 01, 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.7652 | 10,200 |
Jan 31, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8400 | 1.7749 | 17,400 |
Jan 30, 2024 | 1.8400 | 1.8700 | 1.7900 | 1.7900 | 1.7266 | 90,100 |
Jan 29, 2024 | 1.9200 | 1.9300 | 1.8000 | 1.9100 | 1.8424 | 10,600 |
Jan 26, 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9300 | 1.8617 | 34,000 |
Jan 25, 2024 | 1.8700 | 1.8900 | 1.8200 | 1.8900 | 1.8231 | 10,200 |
Jan 24, 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8600 | 1.7941 | 189,500 |
Jan 23, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.6880 | 5,900 |
Jan 22, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7266 | - |
Jan 19, 2024 | 1.7700 | 1.9000 | 1.7700 | 1.7900 | 1.7266 | 5,400 |
Jan 18, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6880 | 3,000 |
Jan 17, 2024 | 1.8500 | 1.8500 | 1.6500 | 1.7100 | 1.6495 | 41,800 |
Jan 16, 2024 | 1.6100 | 1.8000 | 1.6100 | 1.8000 | 1.7363 | 400 |
Jan 12, 2024 | 1.7000 | 1.8300 | 1.6500 | 1.8000 | 1.7363 | 57,700 |
Jan 11, 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.6977 | 600 |
Jan 10, 2024 | 1.7500 | 1.8000 | 1.7400 | 1.7700 | 1.7073 | 38,400 |
Jan 09, 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8500 | 1.7845 | 1,300 |
Jan 08, 2024 | 1.8700 | 1.9000 | 1.8600 | 1.8600 | 1.7941 | 143,200 |
Jan 05, 2024 | 1.8000 | 1.9000 | 1.7500 | 1.8800 | 1.8134 | 68,200 |
Jan 04, 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8700 | 1.8038 | 148,700 |
Jan 03, 2024 | 1.8000 | 1.9300 | 1.7700 | 1.8500 | 1.7845 | 8,100 |
Jan 02, 2024 | 1.9500 | 1.9700 | 1.8900 | 1.8900 | 1.8231 | 262,800 |
Dec 29, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8810 | - |
Dec 28, 2023 | 1.9800 | 1.9900 | 1.9400 | 1.9500 | 1.8810 | 183,700 |
Dec 27, 2023 | 1.9100 | 2.0100 | 1.9100 | 1.9800 | 1.9099 | 481,500 |
Dec 26, 2023 | 1.8100 | 1.9300 | 1.8100 | 1.9100 | 1.8424 | 172,500 |
Dec 22, 2023 | 1.8500 | 1.9000 | 1.7100 | 1.9000 | 1.8327 | 85,900 |
Dec 21, 2023 | 1.8000 | 1.8000 | 1.7500 | 1.8000 | 1.7363 | 15,700 |
Dec 20, 2023 | 1.7400 | 1.8000 | 1.7300 | 1.7300 | 1.6688 | 5,900 |
Dec 19, 2023 | 1.7300 | 1.7900 | 1.7300 | 1.7400 | 1.6784 | 46,500 |
Dec 18, 2023 | 1.7400 | 1.7700 | 1.7200 | 1.7700 | 1.7073 | 57,500 |
Dec 15, 2023 | 1.7500 | 1.7600 | 1.7000 | 1.7600 | 1.6977 | 156,400 |
Dec 14, 2023 | 1.7400 | 1.7500 | 1.7200 | 1.7400 | 1.6784 | 34,600 |
Dec 13, 2023 | 1.6500 | 1.7500 | 1.6500 | 1.7200 | 1.6591 | 34,700 |
Dec 12, 2023 | 1.9000 | 1.9000 | 1.6600 | 1.7500 | 1.6880 | 24,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |