Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.9100 | 1.9299 | 1.8900 | 1.8972 | 1.8972 | 36,294 |
Mar 27, 2024 | 1.9100 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 10,300 |
Mar 26, 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 45,200 |
Mar 25, 2024 | 1.9100 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 48,100 |
Mar 22, 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 77,100 |
Mar 21, 2024 | 1.9400 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 48,400 |
Mar 20, 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9400 | 1.9400 | 136,500 |
Mar 19, 2024 | 2.0100 | 2.1300 | 1.9300 | 2.0000 | 2.0000 | 157,000 |
Mar 19, 2024 | 0.24 Dividend | |||||
Mar 18, 2024 | 2.2200 | 2.2800 | 2.1600 | 2.2400 | 2.0000 | 242,300 |
Mar 15, 2024 | 2.1400 | 2.2200 | 2.1200 | 2.2100 | 1.9732 | 70,800 |
Mar 14, 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1700 | 1.9375 | 83,700 |
Mar 13, 2024 | 2.1600 | 2.2100 | 2.1500 | 2.2000 | 1.9643 | 31,700 |
Mar 12, 2024 | 2.1900 | 2.2200 | 2.1700 | 2.1800 | 1.9464 | 91,500 |
Mar 11, 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1800 | 1.9464 | 53,800 |
Mar 08, 2024 | 2.1500 | 2.1600 | 2.1400 | 2.1600 | 1.9286 | 68,800 |
Mar 07, 2024 | 2.1200 | 2.1500 | 2.1000 | 2.1500 | 1.9196 | 28,500 |
Mar 06, 2024 | 2.1200 | 2.1500 | 2.1100 | 2.1400 | 1.9107 | 60,500 |
Mar 05, 2024 | 2.0800 | 2.0900 | 2.0600 | 2.0900 | 1.8661 | 21,400 |
Mar 04, 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0700 | 1.8482 | 27,000 |
Mar 01, 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 1.8393 | 19,500 |
Feb 29, 2024 | 2.0800 | 2.0900 | 2.0400 | 2.0600 | 1.8393 | 35,900 |
Feb 28, 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0800 | 1.8571 | 52,300 |
Feb 27, 2024 | 2.1000 | 2.1100 | 2.0700 | 2.0700 | 1.8482 | 54,400 |
Feb 26, 2024 | 2.0700 | 2.1200 | 2.0700 | 2.0800 | 1.8571 | 20,500 |
Feb 23, 2024 | 2.1100 | 2.1300 | 2.0900 | 2.1000 | 1.8750 | 9,600 |
Feb 22, 2024 | 2.1200 | 2.1300 | 2.0700 | 2.1000 | 1.8750 | 50,600 |
Feb 21, 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1300 | 1.9018 | 14,000 |
Feb 20, 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1300 | 1.9018 | 9,500 |
Feb 16, 2024 | 2.1100 | 2.1400 | 2.1000 | 2.1200 | 1.8929 | 19,300 |
Feb 15, 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1100 | 1.8839 | 6,900 |
Feb 14, 2024 | 2.1400 | 2.1400 | 2.0700 | 2.0700 | 1.8482 | 12,400 |
Feb 13, 2024 | 2.1500 | 2.1500 | 2.0500 | 2.0700 | 1.8482 | 29,400 |
Feb 12, 2024 | 2.1000 | 2.1500 | 2.0900 | 2.1300 | 1.9018 | 60,500 |
Feb 09, 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0900 | 1.8661 | 21,400 |
Feb 08, 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0700 | 1.8482 | 8,800 |
Feb 07, 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0800 | 1.8571 | 21,000 |
Feb 06, 2024 | 2.0900 | 2.0900 | 2.0800 | 2.0900 | 1.8661 | 14,200 |
Feb 05, 2024 | 2.0500 | 2.0900 | 2.0400 | 2.0900 | 1.8661 | 52,000 |
Feb 02, 2024 | 2.0700 | 2.0800 | 2.0600 | 2.0800 | 1.8571 | 35,600 |
Feb 01, 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0600 | 1.8393 | 22,800 |
Jan 31, 2024 | 2.0600 | 2.0700 | 2.0500 | 2.0700 | 1.8482 | 28,900 |
Jan 30, 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0700 | 1.8482 | 29,500 |
Jan 29, 2024 | 2.0900 | 2.1000 | 2.0600 | 2.0800 | 1.8571 | 39,700 |
Jan 26, 2024 | 2.0900 | 2.0900 | 2.0700 | 2.0800 | 1.8571 | 28,400 |
Jan 25, 2024 | 2.0900 | 2.1000 | 2.0900 | 2.0900 | 1.8661 | 16,000 |
Jan 24, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0700 | 1.8482 | 19,600 |
Jan 23, 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0700 | 1.8482 | 22,100 |
Jan 22, 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0700 | 1.8482 | 11,700 |
Jan 19, 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0600 | 1.8393 | 10,900 |
Jan 18, 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0500 | 1.8304 | 24,600 |
Jan 17, 2024 | 2.0800 | 2.1000 | 2.0500 | 2.0900 | 1.8661 | 16,900 |
Jan 16, 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0600 | 1.8393 | 6,200 |
Jan 12, 2024 | 2.0500 | 2.0700 | 2.0400 | 2.0600 | 1.8393 | 8,700 |
Jan 11, 2024 | 2.0700 | 2.0900 | 2.0500 | 2.0500 | 1.8304 | 20,100 |
Jan 10, 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0700 | 1.8482 | 7,600 |
Jan 09, 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0500 | 1.8304 | 12,100 |
Jan 08, 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0500 | 1.8304 | 32,500 |
Jan 05, 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 1.7857 | 21,200 |
Jan 04, 2024 | 1.9900 | 2.0300 | 1.9900 | 2.0100 | 1.7946 | 7,900 |
Jan 03, 2024 | 1.9600 | 2.0300 | 1.9600 | 1.9600 | 1.7500 | 34,600 |
Jan 02, 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9700 | 1.7589 | 30,100 |
Dec 29, 2023 | 1.9600 | 1.9900 | 1.9600 | 1.9600 | 1.7500 | 24,200 |
Dec 28, 2023 | 1.9800 | 2.0000 | 1.9400 | 1.9400 | 1.7321 | 13,000 |
Dec 27, 2023 | 1.9400 | 2.0300 | 1.9300 | 2.0000 | 1.7857 | 33,300 |
Dec 26, 2023 | 1.9700 | 1.9800 | 1.9400 | 1.9500 | 1.7411 | 16,100 |
Dec 22, 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9700 | 1.7589 | 11,500 |
Dec 21, 2023 | 1.9500 | 1.9700 | 1.9500 | 1.9500 | 1.7411 | 13,200 |
Dec 20, 2023 | 1.9500 | 1.9600 | 1.9200 | 1.9600 | 1.7500 | 28,300 |
Dec 19, 2023 | 1.9000 | 1.9500 | 1.9000 | 1.9300 | 1.7232 | 23,600 |
Dec 18, 2023 | 1.9100 | 1.9600 | 1.9000 | 1.9100 | 1.7054 | 43,000 |
Dec 15, 2023 | 1.9300 | 1.9500 | 1.9100 | 1.9300 | 1.7232 | 17,300 |
Dec 14, 2023 | 1.9100 | 1.9500 | 1.9100 | 1.9400 | 1.7321 | 20,600 |
Dec 13, 2023 | 1.9500 | 1.9500 | 1.9000 | 1.9300 | 1.7232 | 31,000 |
Dec 12, 2023 | 1.9200 | 1.9800 | 1.9200 | 1.9300 | 1.7232 | 30,000 |
Dec 11, 2023 | 1.9600 | 1.9700 | 1.9500 | 1.9500 | 1.7411 | 13,600 |
Dec 08, 2023 | 1.9300 | 1.9600 | 1.9200 | 1.9600 | 1.7500 | 37,700 |
Dec 07, 2023 | 1.8800 | 1.9300 | 1.8800 | 1.9100 | 1.7054 | 16,300 |
Dec 06, 2023 | 1.8800 | 1.9500 | 1.8800 | 1.9200 | 1.7143 | 63,700 |
Dec 05, 2023 | 1.9100 | 1.9100 | 1.9000 | 1.9100 | 1.7054 | 26,100 |
Dec 04, 2023 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.7054 | 16,800 |
Dec 01, 2023 | 1.9000 | 1.9100 | 1.8900 | 1.9000 | 1.6964 | 11,200 |
Nov 30, 2023 | 1.9100 | 1.9100 | 1.8900 | 1.9100 | 1.7054 | 6,300 |
Nov 29, 2023 | 1.8700 | 1.9100 | 1.8700 | 1.8900 | 1.6875 | 5,900 |
Nov 28, 2023 | 1.8700 | 1.9100 | 1.8700 | 1.9100 | 1.7054 | 33,500 |
Nov 27, 2023 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | 1.7054 | 12,200 |
Nov 24, 2023 | 1.9100 | 1.9100 | 1.8900 | 1.9100 | 1.7054 | 9,500 |
Nov 22, 2023 | 1.9100 | 1.9100 | 1.8700 | 1.9100 | 1.7054 | 24,500 |
Nov 21, 2023 | 1.8700 | 1.9000 | 1.8600 | 1.9000 | 1.6964 | 13,700 |
Nov 20, 2023 | 1.9100 | 1.9100 | 1.8500 | 1.8700 | 1.6696 | 19,300 |
Nov 17, 2023 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | 1.6964 | 23,400 |
Nov 16, 2023 | 1.8600 | 1.9100 | 1.8600 | 1.9000 | 1.6964 | 13,600 |
Nov 15, 2023 | 1.8800 | 1.8900 | 1.8700 | 1.8900 | 1.6875 | 9,400 |
Nov 14, 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8800 | 1.6786 | 15,700 |
Nov 13, 2023 | 1.8600 | 1.8900 | 1.8400 | 1.8600 | 1.6607 | 41,400 |
Nov 10, 2023 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.6696 | 24,000 |
Nov 09, 2023 | 1.8400 | 1.8600 | 1.8200 | 1.8500 | 1.6518 | 21,900 |
Nov 08, 2023 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.6607 | 8,300 |
Nov 07, 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8700 | 1.6696 | 17,700 |
Nov 06, 2023 | 1.8500 | 1.8700 | 1.8500 | 1.8600 | 1.6607 | 11,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |