Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.9150 | 1.9270 | 1.9050 | 1.9100 | 1.9100 | 4,909,421 |
May 03, 2024 | 1.8900 | 1.9150 | 1.8875 | 1.9050 | 1.9050 | 6,129,001 |
May 02, 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 9,747,111 |
May 01, 2024 | 1.8800 | 1.9025 | 1.8700 | 1.8800 | 1.8800 | 7,959,205 |
Apr 30, 2024 | 1.9100 | 1.9250 | 1.9000 | 1.9250 | 1.9250 | 8,941,186 |
Apr 29, 2024 | 1.9250 | 1.9300 | 1.8950 | 1.9000 | 1.9000 | 7,789,127 |
Apr 26, 2024 | 1.9100 | 1.9100 | 1.8850 | 1.8850 | 1.8850 | 5,294,427 |
Apr 24, 2024 | 1.9550 | 1.9700 | 1.9150 | 1.9350 | 1.9350 | 8,458,906 |
Apr 23, 2024 | 1.9550 | 1.9600 | 1.9350 | 1.9600 | 1.9600 | 8,047,984 |
Apr 22, 2024 | 1.9400 | 1.9400 | 1.8950 | 1.9200 | 1.9200 | 10,943,386 |
Apr 19, 2024 | 1.8850 | 1.9050 | 1.8625 | 1.9050 | 1.9050 | 8,640,491 |
Apr 18, 2024 | 1.8850 | 1.9300 | 1.8850 | 1.9200 | 1.9200 | 7,001,132 |
Apr 17, 2024 | 1.8900 | 1.9050 | 1.8800 | 1.8850 | 1.8850 | 8,360,957 |
Apr 16, 2024 | 1.9050 | 1.9200 | 1.8800 | 1.8850 | 1.8850 | 10,736,762 |
Apr 15, 2024 | 1.9300 | 1.9450 | 1.9250 | 1.9300 | 1.9300 | 5,327,480 |
Apr 12, 2024 | 1.9600 | 1.9650 | 1.9450 | 1.9450 | 1.9450 | 4,784,527 |
Apr 11, 2024 | 1.9500 | 1.9750 | 1.9400 | 1.9650 | 1.9650 | 7,073,197 |
Apr 10, 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 5,510,470 |
Apr 09, 2024 | 1.9950 | 2.0100 | 1.9850 | 2.0000 | 2.0000 | 4,337,090 |
Apr 08, 2024 | 1.9950 | 2.0150 | 1.9875 | 2.0000 | 2.0000 | 6,918,165 |
Apr 05, 2024 | 1.9900 | 2.0100 | 1.9750 | 1.9850 | 1.9850 | 14,111,997 |
Apr 04, 2024 | 2.0000 | 2.0200 | 1.9850 | 2.0000 | 2.0000 | 10,771,776 |
Apr 03, 2024 | 2.0900 | 2.0900 | 1.9900 | 2.0000 | 2.0000 | 13,237,281 |
Apr 02, 2024 | 2.0800 | 2.1350 | 2.0700 | 2.1000 | 2.1000 | 8,508,588 |
Mar 28, 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 9,749,057 |
Mar 27, 2024 | 2.0800 | 2.1050 | 2.0700 | 2.1000 | 2.1000 | 4,153,212 |
Mar 26, 2024 | 2.1000 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | 4,890,006 |
Mar 25, 2024 | 2.0900 | 2.1100 | 2.0850 | 2.1100 | 2.1100 | 5,633,355 |
Mar 22, 2024 | 2.0800 | 2.1200 | 2.0750 | 2.1000 | 2.1000 | 11,531,394 |
Mar 21, 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0700 | 2.0700 | 11,196,757 |
Mar 20, 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 9,454,138 |
Mar 19, 2024 | 2.0900 | 2.1000 | 2.0650 | 2.0800 | 2.0800 | 9,955,174 |
Mar 18, 2024 | 2.0800 | 2.0850 | 2.0450 | 2.0800 | 2.0800 | 10,725,370 |
Mar 15, 2024 | 2.0500 | 2.1100 | 2.0500 | 2.1000 | 2.1000 | 36,168,656 |
Mar 14, 2024 | 2.1000 | 2.1050 | 2.0700 | 2.0800 | 2.0800 | 5,749,839 |
Mar 13, 2024 | 2.0900 | 2.1250 | 2.0700 | 2.1100 | 2.1100 | 6,544,621 |
Mar 12, 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 6,651,086 |
Mar 11, 2024 | 2.0600 | 2.1100 | 2.0550 | 2.0700 | 2.0700 | 15,057,789 |
Mar 08, 2024 | 2.0300 | 2.0850 | 2.0300 | 2.0800 | 2.0800 | 8,531,678 |
Mar 07, 2024 | 2.0300 | 2.0450 | 2.0100 | 2.0300 | 2.0300 | 12,599,637 |
Mar 06, 2024 | 2.0100 | 2.0200 | 1.9750 | 2.0100 | 2.0100 | 13,017,496 |
Mar 05, 2024 | 2.0000 | 2.0000 | 1.9750 | 1.9950 | 1.9950 | 6,455,453 |
Mar 04, 2024 | 1.9900 | 2.0200 | 1.9750 | 1.9850 | 1.9850 | 10,967,920 |
Mar 01, 2024 | 1.9500 | 1.9650 | 1.9250 | 1.9650 | 1.9650 | 23,466,224 |
Feb 29, 2024 | 1.9450 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 27,282,013 |
Feb 28, 2024 | 1.9700 | 1.9750 | 1.9450 | 1.9550 | 1.9550 | 5,689,032 |
Feb 27, 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9650 | 1.9650 | 4,707,914 |
Feb 26, 2024 | 2.0100 | 2.0200 | 1.9550 | 1.9750 | 1.9750 | 8,185,040 |
Feb 23, 2024 | 2.0100 | 2.0250 | 2.0000 | 2.0000 | 2.0000 | 16,499,462 |
Feb 22, 2024 | 2.0200 | 2.0200 | 1.9700 | 1.9950 | 1.9950 | 6,770,056 |
Feb 21, 2024 | 2.0100 | 2.0200 | 1.9675 | 1.9950 | 1.9950 | 7,552,433 |
Feb 20, 2024 | 1.9700 | 1.9850 | 1.9550 | 1.9850 | 1.9850 | 8,206,214 |
Feb 20, 2024 | 0.0585 Dividend | |||||
Feb 19, 2024 | 2.0600 | 2.0600 | 2.0100 | 2.0300 | 1.9715 | 12,191,295 |
Feb 16, 2024 | 2.0900 | 2.0900 | 2.0250 | 2.0500 | 1.9909 | 13,240,461 |
Feb 15, 2024 | 2.0700 | 2.0700 | 2.0350 | 2.0500 | 1.9909 | 9,987,075 |
Feb 14, 2024 | 2.0100 | 2.0400 | 2.0050 | 2.0400 | 1.9812 | 6,524,908 |
Feb 13, 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0600 | 2.0006 | 4,178,812 |
Feb 12, 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0500 | 1.9909 | 4,774,840 |
Feb 09, 2024 | 2.0800 | 2.1000 | 2.0700 | 2.0800 | 2.0201 | 6,854,930 |
Feb 08, 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0700 | 2.0103 | 8,088,110 |
Feb 07, 2024 | 2.0300 | 2.0550 | 2.0200 | 2.0300 | 1.9715 | 8,597,301 |
Feb 06, 2024 | 2.0000 | 2.0300 | 1.9950 | 2.0100 | 1.9521 | 6,661,886 |
Feb 05, 2024 | 2.0300 | 2.0300 | 2.0050 | 2.0300 | 1.9715 | 6,082,140 |
Feb 02, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0400 | 1.9812 | 7,738,182 |
Feb 01, 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0000 | 1.9424 | 7,276,169 |
Jan 31, 2024 | 1.9950 | 2.0500 | 1.9800 | 2.0500 | 1.9909 | 12,752,356 |
Jan 30, 2024 | 1.9900 | 1.9975 | 1.9825 | 1.9900 | 1.9327 | 8,860,987 |
Jan 29, 2024 | 1.9550 | 1.9800 | 1.9500 | 1.9700 | 1.9132 | 10,128,140 |
Jan 25, 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9500 | 1.8938 | 7,821,435 |
Jan 24, 2024 | 1.9450 | 1.9750 | 1.9250 | 1.9750 | 1.9181 | 8,912,503 |
Jan 23, 2024 | 1.9450 | 1.9500 | 1.9350 | 1.9500 | 1.8938 | 8,224,114 |
Jan 22, 2024 | 1.9700 | 1.9700 | 1.9325 | 1.9500 | 1.8938 | 7,604,998 |
Jan 19, 2024 | 1.9700 | 1.9750 | 1.9250 | 1.9400 | 1.8841 | 9,869,195 |
Jan 18, 2024 | 1.9450 | 1.9550 | 1.9300 | 1.9300 | 1.8744 | 19,844,223 |
Jan 17, 2024 | 2.0300 | 2.0300 | 1.9750 | 1.9900 | 1.9327 | 8,054,954 |
Jan 16, 2024 | 2.0400 | 2.0450 | 2.0000 | 2.0100 | 1.9521 | 5,770,170 |
Jan 15, 2024 | 2.0500 | 2.0700 | 2.0350 | 2.0450 | 1.9861 | 816,418 |
Jan 12, 2024 | 2.0500 | 2.0800 | 2.0400 | 2.0800 | 2.0201 | 5,356,596 |
Jan 11, 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0700 | 2.0103 | 3,802,920 |
Jan 10, 2024 | 2.0300 | 2.0700 | 2.0200 | 2.0500 | 1.9909 | 7,756,354 |
Jan 09, 2024 | 2.0500 | 2.0500 | 2.0150 | 2.0300 | 1.9715 | 8,130,483 |
Jan 08, 2024 | 2.0000 | 2.0250 | 1.9975 | 2.0000 | 1.9424 | 7,239,963 |
Jan 05, 2024 | 1.9700 | 2.0250 | 1.9700 | 2.0100 | 1.9521 | 5,350,577 |
Jan 04, 2024 | 1.9850 | 2.0100 | 1.9725 | 1.9900 | 1.9327 | 8,078,457 |
Jan 03, 2024 | 2.0300 | 2.0500 | 2.0000 | 2.0000 | 1.9424 | 6,319,959 |
Jan 02, 2024 | 2.0400 | 2.0750 | 2.0400 | 2.0500 | 1.9909 | 4,204,480 |
Dec 29, 2023 | 2.0400 | 2.0600 | 2.0350 | 2.0400 | 1.9812 | 5,913,209 |
Dec 28, 2023 | 2.0400 | 2.0600 | 2.0250 | 2.0500 | 1.9909 | 7,906,296 |
Dec 27, 2023 | 2.0400 | 2.0450 | 2.0150 | 2.0300 | 1.9715 | 4,458,775 |
Dec 22, 2023 | 2.0000 | 2.0300 | 1.9925 | 2.0100 | 1.9521 | 7,259,856 |
Dec 21, 2023 | 1.9850 | 2.0300 | 1.9800 | 1.9950 | 1.9375 | 11,779,940 |
Dec 20, 2023 | 2.0300 | 2.0400 | 2.0000 | 2.0300 | 1.9715 | 11,468,709 |
Dec 19, 2023 | 2.0000 | 2.0450 | 1.9900 | 2.0100 | 1.9521 | 15,724,778 |
Dec 18, 2023 | 2.0600 | 2.0600 | 2.0100 | 2.0200 | 1.9618 | 9,783,353 |
Dec 15, 2023 | 2.0800 | 2.0900 | 2.0500 | 2.0700 | 2.0103 | 29,202,490 |
Dec 14, 2023 | 2.0300 | 2.0800 | 2.0000 | 2.0500 | 1.9909 | 13,717,751 |
Dec 13, 2023 | 1.9750 | 1.9900 | 1.9600 | 1.9700 | 1.9132 | 8,163,634 |
Dec 12, 2023 | 1.9250 | 1.9800 | 1.9250 | 1.9750 | 1.9181 | 9,164,173 |
Dec 11, 2023 | 1.9400 | 1.9450 | 1.9250 | 1.9250 | 1.8695 | 5,475,747 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |