Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 1.9200 | 1.9550 | 1.9100 | 1.9200 | 1.9200 | 196,561 |
May 14, 2024 | 1.9150 | 1.9150 | 1.8900 | 1.9000 | 1.9000 | 111,166 |
May 13, 2024 | 1.9300 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 97,183 |
May 10, 2024 | 1.9300 | 1.9400 | 1.8800 | 1.9150 | 1.9150 | 114,611 |
May 09, 2024 | 1.9600 | 1.9600 | 1.9100 | 1.9100 | 1.9100 | 140,948 |
May 08, 2024 | 1.9800 | 1.9800 | 1.9350 | 1.9500 | 1.9500 | 96,116 |
May 07, 2024 | 1.9750 | 1.9800 | 1.9600 | 1.9700 | 1.9700 | 100,297 |
May 02, 2024 | 1.9450 | 1.9750 | 1.9450 | 1.9750 | 1.9750 | 44,159 |
Apr 30, 2024 | 1.9450 | 1.9500 | 1.9100 | 1.9450 | 1.9450 | 79,995 |
Apr 29, 2024 | 1.9450 | 1.9450 | 1.9200 | 1.9450 | 1.9450 | 47,627 |
Apr 26, 2024 | 1.9300 | 1.9450 | 1.9150 | 1.9350 | 1.9350 | 32,875 |
Apr 25, 2024 | 1.9200 | 1.9350 | 1.9000 | 1.9300 | 1.9300 | 40,735 |
Apr 24, 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9100 | 1.9100 | 26,505 |
Apr 23, 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9100 | 1.9100 | 29,771 |
Apr 22, 2024 | 1.9400 | 1.9500 | 1.8950 | 1.9200 | 1.9200 | 251,579 |
Apr 19, 2024 | 1.9000 | 1.9350 | 1.8750 | 1.9350 | 1.9350 | 167,778 |
Apr 18, 2024 | 1.8550 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 227,615 |
Apr 17, 2024 | 1.8200 | 1.8550 | 1.8150 | 1.8550 | 1.8550 | 74,993 |
Apr 16, 2024 | 1.9000 | 1.9000 | 1.8350 | 1.8550 | 1.8550 | 140,321 |
Apr 15, 2024 | 1.8750 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 35,531 |
Apr 12, 2024 | 1.8650 | 1.8900 | 1.8300 | 1.8750 | 1.8750 | 91,900 |
Apr 11, 2024 | 1.9000 | 1.9250 | 1.8150 | 1.8250 | 1.8250 | 299,484 |
Apr 10, 2024 | 1.9900 | 1.9900 | 1.8750 | 1.9200 | 1.9200 | 226,227 |
Apr 09, 2024 | 1.9850 | 2.0000 | 1.9650 | 1.9650 | 1.9650 | 728,149 |
Apr 08, 2024 | 1.9450 | 2.0000 | 1.9450 | 1.9800 | 1.9800 | 536,215 |
Apr 05, 2024 | 1.9150 | 1.9500 | 1.9050 | 1.9450 | 1.9450 | 280,418 |
Apr 04, 2024 | 1.8800 | 1.9200 | 1.8650 | 1.9100 | 1.9100 | 501,530 |
Apr 03, 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8800 | 1.8800 | 450,459 |
Apr 02, 2024 | 1.7650 | 1.8900 | 1.7650 | 1.8450 | 1.8450 | 504,512 |
Apr 01, 2024 | 1.7250 | 1.7700 | 1.7150 | 1.7650 | 1.7650 | 260,498 |
Mar 29, 2024 | 1.7100 | 1.7300 | 1.7050 | 1.7300 | 1.7300 | 107,015 |
Mar 28, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 187,317 |
Mar 27, 2024 | 1.7050 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 144,928 |
Mar 26, 2024 | 1.7000 | 1.7050 | 1.6750 | 1.7000 | 1.7000 | 136,073 |
Mar 25, 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6850 | 1.6850 | 59,274 |
Mar 22, 2024 | 1.7200 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 288,728 |
Mar 21, 2024 | 1.7500 | 1.7600 | 1.7050 | 1.7050 | 1.7050 | 353,422 |
Mar 20, 2024 | 1.6950 | 1.7450 | 1.6950 | 1.7450 | 1.7450 | 235,372 |
Mar 19, 2024 | 1.6800 | 1.6950 | 1.6750 | 1.6950 | 1.6950 | 106,257 |
Mar 18, 2024 | 1.6550 | 1.6850 | 1.6500 | 1.6700 | 1.6700 | 259,504 |
Mar 15, 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 167,346 |
Mar 14, 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 52,192 |
Mar 13, 2024 | 1.6950 | 1.6950 | 1.6550 | 1.6900 | 1.6900 | 70,979 |
Mar 12, 2024 | 1.6850 | 1.7050 | 1.6700 | 1.6900 | 1.6900 | 304,063 |
Mar 11, 2024 | 1.6050 | 1.6750 | 1.6050 | 1.6700 | 1.6700 | 492,331 |
Mar 08, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 381,443 |
Mar 07, 2024 | 1.6250 | 1.6250 | 1.5900 | 1.6200 | 1.6200 | 227,809 |
Mar 06, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 264,317 |
Mar 05, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6350 | 1.6350 | 296,902 |
Mar 04, 2024 | 1.6950 | 1.7000 | 1.6350 | 1.6650 | 1.6650 | 267,638 |
Mar 01, 2024 | 1.7150 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 355,410 |
Feb 29, 2024 | 1.7000 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 370,926 |
Feb 28, 2024 | 1.7200 | 1.7350 | 1.7050 | 1.7200 | 1.7200 | 122,582 |
Feb 27, 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 133,669 |
Feb 26, 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 60,493 |
Feb 23, 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | 97,453 |
Feb 22, 2024 | 1.7750 | 1.7750 | 1.7400 | 1.7450 | 1.7450 | 150,622 |
Feb 21, 2024 | 1.7800 | 1.7850 | 1.7550 | 1.7750 | 1.7750 | 116,467 |
Feb 20, 2024 | 1.8000 | 1.8000 | 1.7750 | 1.7800 | 1.7800 | 197,202 |
Feb 19, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 56,477 |
Feb 16, 2024 | 1.8000 | 1.8100 | 1.7800 | 1.8050 | 1.8050 | 65,853 |
Feb 15, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 111,443 |
Feb 14, 2024 | 1.7800 | 1.7850 | 1.7650 | 1.7850 | 1.7850 | 33,063 |
Feb 13, 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7850 | 1.7850 | 69,755 |
Feb 12, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 117,512 |
Feb 09, 2024 | 1.8100 | 1.8100 | 1.7950 | 1.8100 | 1.8100 | 52,984 |
Feb 08, 2024 | 1.8100 | 1.8100 | 1.7850 | 1.8100 | 1.8100 | 109,898 |
Feb 07, 2024 | 1.8100 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 63,019 |
Feb 06, 2024 | 1.7900 | 1.8250 | 1.7800 | 1.8200 | 1.8200 | 154,697 |
Feb 05, 2024 | 1.8000 | 1.8600 | 1.7800 | 1.7900 | 1.7900 | 370,428 |
Feb 02, 2024 | 1.7950 | 1.8000 | 1.7550 | 1.8000 | 1.8000 | 317,459 |
Feb 01, 2024 | 1.7950 | 1.7950 | 1.7550 | 1.7900 | 1.7900 | 94,024 |
Jan 31, 2024 | 1.7300 | 1.7950 | 1.7200 | 1.7950 | 1.7950 | 311,194 |
Jan 30, 2024 | 1.7600 | 1.7600 | 1.6950 | 1.7300 | 1.7300 | 282,841 |
Jan 29, 2024 | 1.8700 | 1.9000 | 1.6900 | 1.7600 | 1.7600 | 919,940 |
Jan 26, 2024 | 1.9950 | 2.0100 | 1.8150 | 1.8900 | 1.8900 | 1,016,906 |
Jan 25, 2024 | 1.9250 | 1.9900 | 1.8850 | 1.9800 | 1.9800 | 492,473 |
Jan 23, 2024 | 1.8150 | 1.9900 | 1.8050 | 1.8400 | 1.8400 | 615,224 |
Jan 22, 2024 | 1.6500 | 1.8750 | 1.6400 | 1.7700 | 1.7700 | 841,876 |
Jan 19, 2024 | 1.6250 | 1.6450 | 1.6000 | 1.6450 | 1.6450 | 61,465 |
Jan 18, 2024 | 1.6400 | 1.6400 | 1.6150 | 1.6250 | 1.6250 | 102,112 |
Jan 17, 2024 | 1.6150 | 1.6600 | 1.6150 | 1.6300 | 1.6300 | 321,977 |
Jan 16, 2024 | 1.5700 | 1.6150 | 1.5700 | 1.6150 | 1.6150 | 233,228 |
Jan 15, 2024 | 1.5350 | 1.5750 | 1.5350 | 1.5700 | 1.5700 | 145,974 |
Jan 12, 2024 | 1.4850 | 1.5550 | 1.4850 | 1.5300 | 1.5300 | 393,903 |
Jan 11, 2024 | 1.4200 | 1.4850 | 1.4200 | 1.4800 | 1.4800 | 441,020 |
Jan 10, 2024 | 1.3950 | 1.4200 | 1.3950 | 1.4200 | 1.4200 | 109,908 |
Jan 09, 2024 | 1.4050 | 1.4100 | 1.3900 | 1.4050 | 1.4050 | 66,557 |
Jan 08, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 64,109 |
Jan 05, 2024 | 1.4150 | 1.4150 | 1.3600 | 1.3900 | 1.3900 | 280,541 |
Jan 04, 2024 | 1.4100 | 1.4150 | 1.4000 | 1.4150 | 1.4150 | 35,241 |
Jan 03, 2024 | 1.3950 | 1.4150 | 1.3950 | 1.4100 | 1.4100 | 97,429 |
Dec 29, 2023 | 1.4050 | 1.4100 | 1.3900 | 1.3950 | 1.3950 | 43,246 |
Dec 28, 2023 | 1.4200 | 1.4200 | 1.3850 | 1.3900 | 1.3900 | 229,121 |
Dec 27, 2023 | 1.4250 | 1.4250 | 1.4050 | 1.4200 | 1.4200 | 25,610 |
Dec 22, 2023 | 1.4000 | 1.4250 | 1.4000 | 1.4200 | 1.4200 | 41,903 |
Dec 21, 2023 | 1.4300 | 1.4300 | 1.3950 | 1.4200 | 1.4200 | 564,130 |
Dec 20, 2023 | 1.4150 | 1.4450 | 1.4150 | 1.4250 | 1.4250 | 320,700 |
Dec 19, 2023 | 1.4100 | 1.4200 | 1.3950 | 1.4100 | 1.4100 | 107,593 |
Dec 18, 2023 | 1.4050 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 127,621 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |