Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | 1.8550 | 1.9050 | 1.8525 | 1.9050 | 1.9050 | 902,871 |
Jul 05, 2024 | 1.8800 | 1.8800 | 1.8550 | 1.8550 | 1.8550 | 605,402 |
Jul 04, 2024 | 1.8950 | 1.9150 | 1.8650 | 1.8800 | 1.8800 | 735,605 |
Jul 03, 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 511,548 |
Jul 02, 2024 | 1.9000 | 1.9200 | 1.8550 | 1.8600 | 1.8600 | 1,319,614 |
Jul 01, 2024 | 1.9300 | 1.9350 | 1.8800 | 1.9100 | 1.9100 | 1,058,922 |
Jun 28, 2024 | 1.9800 | 1.9950 | 1.9350 | 1.9350 | 1.9350 | 1,503,734 |
Jun 27, 2024 | 1.9600 | 1.9800 | 1.9350 | 1.9800 | 1.9800 | 1,301,199 |
Jun 26, 2024 | 1.9950 | 2.0100 | 1.9200 | 1.9600 | 1.9600 | 2,730,743 |
Jun 25, 2024 | 2.0000 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 2,791,967 |
Jun 24, 2024 | 2.0400 | 2.0600 | 1.9700 | 1.9750 | 1.9750 | 1,040,937 |
Jun 21, 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 1,337,225 |
Jun 20, 2024 | 1.9700 | 2.0300 | 1.9650 | 2.0100 | 2.0100 | 1,617,470 |
Jun 19, 2024 | 1.9700 | 1.9750 | 1.9450 | 1.9650 | 1.9650 | 1,010,424 |
Jun 18, 2024 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.9600 | 613,263 |
Jun 17, 2024 | 1.9500 | 1.9550 | 1.9150 | 1.9300 | 1.9300 | 1,086,804 |
Jun 14, 2024 | 1.9850 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 1,080,756 |
Jun 13, 2024 | 2.0000 | 2.0200 | 1.9800 | 1.9850 | 1.9850 | 2,189,052 |
Jun 12, 2024 | 1.9700 | 2.0100 | 1.9650 | 2.0000 | 2.0000 | 1,093,387 |
Jun 11, 2024 | 1.9900 | 2.0100 | 1.9400 | 1.9450 | 1.9450 | 1,066,035 |
Jun 07, 2024 | 1.9800 | 1.9950 | 1.9750 | 1.9850 | 1.9850 | 1,205,967 |
Jun 06, 2024 | 1.9500 | 1.9850 | 1.9250 | 1.9750 | 1.9750 | 3,170,239 |
Jun 05, 2024 | 1.9150 | 1.9450 | 1.9100 | 1.9400 | 1.9400 | 913,093 |
Jun 04, 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9150 | 1.9150 | 2,712,738 |
Jun 03, 2024 | 1.8800 | 1.9150 | 1.8750 | 1.8900 | 1.8900 | 952,589 |
May 31, 2024 | 1.8600 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 712,982 |
May 30, 2024 | 1.8300 | 1.8450 | 1.8150 | 1.8300 | 1.8300 | 625,674 |
May 29, 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8350 | 1.8350 | 1,044,776 |
May 28, 2024 | 1.9000 | 1.9025 | 1.8500 | 1.8750 | 1.8750 | 1,162,456 |
May 27, 2024 | 1.8450 | 1.8950 | 1.8250 | 1.8900 | 1.8900 | 1,552,356 |
May 24, 2024 | 1.7500 | 1.8550 | 1.7500 | 1.8450 | 1.8450 | 2,279,998 |
May 23, 2024 | 1.7500 | 1.7650 | 1.7350 | 1.7500 | 1.7500 | 1,136,246 |
May 22, 2024 | 1.7900 | 1.7950 | 1.7500 | 1.7500 | 1.7500 | 1,201,474 |
May 21, 2024 | 1.7850 | 1.7950 | 1.7700 | 1.7950 | 1.7950 | 912,822 |
May 20, 2024 | 1.8000 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 1,181,374 |
May 17, 2024 | 1.8200 | 1.8200 | 1.7900 | 1.7950 | 1.7950 | 965,777 |
May 16, 2024 | 1.8350 | 1.8550 | 1.8100 | 1.8250 | 1.8250 | 887,267 |
May 15, 2024 | 1.8450 | 1.8525 | 1.8250 | 1.8300 | 1.8300 | 595,409 |
May 14, 2024 | 1.8200 | 1.8500 | 1.8100 | 1.8350 | 1.8350 | 722,102 |
May 13, 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8100 | 1.8100 | 403,199 |
May 10, 2024 | 1.8000 | 1.8350 | 1.7900 | 1.8350 | 1.8350 | 906,643 |
May 09, 2024 | 1.8500 | 1.8525 | 1.7900 | 1.7900 | 1.7900 | 1,228,549 |
May 08, 2024 | 1.8350 | 1.8500 | 1.8275 | 1.8350 | 1.8350 | 672,615 |
May 07, 2024 | 1.8450 | 1.8500 | 1.8200 | 1.8350 | 1.8350 | 620,755 |
May 06, 2024 | 1.8400 | 1.8600 | 1.8150 | 1.8250 | 1.8250 | 836,760 |
May 03, 2024 | 1.8150 | 1.8450 | 1.8050 | 1.8450 | 1.8450 | 1,009,508 |
May 02, 2024 | 1.8450 | 1.8600 | 1.8150 | 1.8150 | 1.8150 | 605,104 |
May 01, 2024 | 1.8900 | 1.8900 | 1.8350 | 1.8450 | 1.8450 | 1,634,006 |
Apr 30, 2024 | 1.9250 | 1.9450 | 1.8850 | 1.8900 | 1.8900 | 547,026 |
Apr 29, 2024 | 1.8800 | 1.9350 | 1.8800 | 1.9300 | 1.9300 | 667,004 |
Apr 26, 2024 | 1.8950 | 1.9150 | 1.8650 | 1.8750 | 1.8750 | 702,362 |
Apr 24, 2024 | 1.9200 | 1.9300 | 1.8850 | 1.9000 | 1.9000 | 716,223 |
Apr 23, 2024 | 1.8600 | 1.9000 | 1.8600 | 1.8850 | 1.8850 | 700,731 |
Apr 22, 2024 | 1.8150 | 1.8625 | 1.8150 | 1.8550 | 1.8550 | 900,095 |
Apr 19, 2024 | 1.8200 | 1.8550 | 1.8000 | 1.8150 | 1.8150 | 905,192 |
Apr 18, 2024 | 1.8250 | 1.8425 | 1.7900 | 1.8250 | 1.8250 | 1,522,548 |
Apr 17, 2024 | 1.8400 | 1.8500 | 1.8050 | 1.8200 | 1.8200 | 1,089,118 |
Apr 16, 2024 | 1.8700 | 1.8700 | 1.8075 | 1.8350 | 1.8350 | 1,459,057 |
Apr 15, 2024 | 1.9200 | 1.9300 | 1.8700 | 1.8750 | 1.8750 | 1,191,919 |
Apr 12, 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 1,070,661 |
Apr 11, 2024 | 1.9500 | 1.9700 | 1.9450 | 1.9550 | 1.9550 | 724,143 |
Apr 10, 2024 | 1.9650 | 1.9650 | 1.9450 | 1.9650 | 1.9650 | 575,313 |
Apr 09, 2024 | 1.9600 | 1.9675 | 1.9400 | 1.9450 | 1.9450 | 472,191 |
Apr 08, 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 713,462 |
Apr 05, 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9450 | 1.9450 | 679,430 |
Apr 04, 2024 | 1.9750 | 1.9850 | 1.9500 | 1.9600 | 1.9600 | 494,776 |
Apr 03, 2024 | 2.0200 | 2.0200 | 1.9550 | 1.9650 | 1.9650 | 1,138,598 |
Apr 02, 2024 | 2.0300 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 751,377 |
Mar 28, 2024 | 2.0600 | 2.0900 | 2.0300 | 2.0300 | 2.0300 | 1,258,500 |
Mar 27, 2024 | 2.0000 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 1,079,601 |
Mar 26, 2024 | 1.9600 | 2.0000 | 1.9550 | 1.9900 | 1.9900 | 770,744 |
Mar 25, 2024 | 1.9500 | 1.9750 | 1.9300 | 1.9650 | 1.9650 | 939,709 |
Mar 22, 2024 | 1.9800 | 1.9800 | 1.9350 | 1.9400 | 1.9400 | 1,122,891 |
Mar 21, 2024 | 2.0100 | 2.0100 | 1.9575 | 1.9800 | 1.9800 | 1,188,266 |
Mar 20, 2024 | 2.0300 | 2.0300 | 1.9750 | 1.9950 | 1.9950 | 1,267,391 |
Mar 19, 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 1,206,538 |
Mar 18, 2024 | 2.0100 | 2.0300 | 1.9825 | 2.0200 | 2.0200 | 1,488,690 |
Mar 15, 2024 | 2.0000 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 1,943,402 |
Mar 14, 2024 | 2.0200 | 2.0450 | 1.9900 | 2.0000 | 2.0000 | 1,772,775 |
Mar 13, 2024 | 1.9950 | 2.0650 | 1.9900 | 2.0100 | 2.0100 | 2,638,007 |
Mar 12, 2024 | 1.9600 | 1.9850 | 1.9450 | 1.9500 | 1.9500 | 1,078,133 |
Mar 11, 2024 | 1.9700 | 1.9850 | 1.9525 | 1.9600 | 1.9600 | 957,368 |
Mar 08, 2024 | 1.9850 | 1.9975 | 1.9650 | 1.9750 | 1.9750 | 883,791 |
Mar 07, 2024 | 1.9550 | 1.9775 | 1.9400 | 1.9750 | 1.9750 | 957,276 |
Mar 06, 2024 | 1.9500 | 1.9650 | 1.9150 | 1.9150 | 1.9150 | 1,943,950 |
Mar 06, 2024 | 0.085 Dividend | |||||
Mar 05, 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0700 | 1.9850 | 1,155,243 |
Mar 04, 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0300 | 1.9466 | 1,762,510 |
Mar 01, 2024 | 2.0100 | 2.0700 | 1.9950 | 2.0500 | 1.9658 | 1,634,467 |
Feb 29, 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 1.9371 | 1,335,312 |
Feb 28, 2024 | 1.9700 | 2.0400 | 1.9450 | 2.0200 | 1.9371 | 1,552,567 |
Feb 27, 2024 | 1.9350 | 2.0000 | 1.9200 | 1.9700 | 1.8891 | 1,625,884 |
Feb 26, 2024 | 2.0700 | 2.0900 | 1.9150 | 1.9400 | 1.8603 | 3,065,023 |
Feb 23, 2024 | 2.1800 | 2.1800 | 2.0000 | 2.0800 | 1.9946 | 4,330,085 |
Feb 22, 2024 | 2.2000 | 2.2300 | 2.1800 | 2.2000 | 2.1097 | 1,234,951 |
Feb 21, 2024 | 2.2400 | 2.2600 | 2.2000 | 2.2000 | 2.1097 | 700,538 |
Feb 20, 2024 | 2.2600 | 2.2900 | 2.2300 | 2.2600 | 2.1672 | 800,302 |
Feb 19, 2024 | 2.3000 | 2.3150 | 2.2600 | 2.2600 | 2.1672 | 778,417 |
Feb 16, 2024 | 2.2900 | 2.3200 | 2.2400 | 2.2700 | 2.1768 | 1,769,431 |
Feb 15, 2024 | 2.3500 | 2.3500 | 2.2100 | 2.2800 | 2.1864 | 2,610,947 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |