Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 1.5000 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 531 |
May 31, 2024 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 19,572 |
May 29, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 19,532 |
May 28, 2024 | 1.5400 | 1.5400 | 1.4700 | 1.4900 | 1.4900 | 1,980 |
May 27, 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 58 |
May 24, 2024 | 1.6200 | 1.6200 | 1.4900 | 1.4900 | 1.4900 | 582 |
May 23, 2024 | 1.5700 | 1.6100 | 1.5100 | 1.5300 | 1.5300 | 1,373 |
May 22, 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 392 |
May 21, 2024 | 1.7100 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 1,688 |
May 20, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 2,165 |
May 17, 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 389 |
May 16, 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 89 |
May 15, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 185 |
May 14, 2024 | 1.6600 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 901 |
May 13, 2024 | 1.5900 | 1.6900 | 1.5900 | 1.6600 | 1.6600 | 6,496 |
May 10, 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 108 |
May 09, 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 710 |
May 08, 2024 | 1.6100 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 17,439 |
May 07, 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 14,892 |
May 06, 2024 | 1.6400 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 12,077 |
May 03, 2024 | 1.8400 | 1.9200 | 1.6100 | 1.6100 | 1.6100 | 51,944 |
May 02, 2024 | 1.8100 | 1.8100 | 1.7300 | 1.8000 | 1.8000 | 16,852 |
Apr 30, 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 1,383 |
Apr 29, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 2,411 |
Apr 26, 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 16,059 |
Apr 25, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 16,024 |
Apr 24, 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 53 |
Apr 23, 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 96 |
Apr 22, 2024 | 1.7500 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 17,303 |
Apr 19, 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 17,806 |
Apr 18, 2024 | 1.8400 | 1.8600 | 1.7900 | 1.8200 | 1.8200 | 827 |
Apr 17, 2024 | 1.7300 | 1.8400 | 1.7300 | 1.8300 | 1.8300 | 137 |
Apr 16, 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 52 |
Apr 15, 2024 | 1.7500 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 212 |
Apr 12, 2024 | 1.7600 | 1.8100 | 1.7600 | 1.7900 | 1.7900 | 45 |
Apr 11, 2024 | 1.7700 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 1,055 |
Apr 10, 2024 | 1.8000 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 62 |
Apr 09, 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | 772 |
Apr 08, 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 279 |
Apr 05, 2024 | 1.7800 | 1.7900 | 1.7300 | 1.7900 | 1.7900 | 741 |
Apr 04, 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 344 |
Apr 03, 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 43 |
Apr 02, 2024 | 1.8100 | 1.8300 | 1.7300 | 1.7800 | 1.7800 | 1,098 |
Apr 01, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 972 |
Mar 28, 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 185 |
Mar 27, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 3 |
Mar 26, 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 555 |
Mar 25, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 195 |
Mar 22, 2024 | 1.8900 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 1,205 |
Mar 21, 2024 | 1.8900 | 1.9100 | 1.8300 | 1.8800 | 1.8800 | 524 |
Mar 20, 2024 | 1.8200 | 1.9000 | 1.8200 | 1.8300 | 1.8300 | 113 |
Mar 19, 2024 | 1.8900 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 6,741 |
Mar 18, 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8900 | 1.8900 | 5,016 |
Mar 15, 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 912 |
Mar 14, 2024 | 1.7900 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 63 |
Mar 13, 2024 | 1.7900 | 1.9100 | 1.7900 | 1.8500 | 1.8500 | 7,898 |
Mar 12, 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 740 |
Mar 11, 2024 | 1.8500 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 151 |
Mar 08, 2024 | 1.8000 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 1,320 |
Mar 07, 2024 | 1.7300 | 1.8300 | 1.7300 | 1.7900 | 1.7900 | 3,564 |
Mar 06, 2024 | 1.6900 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 115 |
Mar 05, 2024 | 1.7900 | 1.7900 | 1.6800 | 1.6800 | 1.6800 | 895 |
Mar 04, 2024 | 1.8000 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 1,647 |
Mar 01, 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | 64 |
Feb 29, 2024 | 1.7700 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 804 |
Feb 28, 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 6,414 |
Feb 27, 2024 | 1.7900 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 821 |
Feb 26, 2024 | 1.7100 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | 2,022 |
Feb 23, 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 66 |
Feb 22, 2024 | 1.7400 | 1.7500 | 1.6700 | 1.7200 | 1.7200 | 235 |
Feb 21, 2024 | 1.7500 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 597 |
Feb 20, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 1,699 |
Feb 19, 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 19,832 |
Feb 16, 2024 | 1.8900 | 1.8900 | 1.7800 | 1.7800 | 1.7800 | 317 |
Feb 15, 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 232 |
Feb 14, 2024 | 1.8100 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 262 |
Feb 09, 2024 | 2.1000 | 2.1000 | 1.7700 | 1.8100 | 1.8100 | 23,158 |
Feb 08, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 23 |
Feb 07, 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 38 |
Feb 06, 2024 | 2.0800 | 2.1100 | 2.0800 | 2.1100 | 2.1100 | 48 |
Feb 05, 2024 | 2.1600 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 25 |
Feb 02, 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1700 | 2.1700 | 32 |
Feb 01, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Jan 31, 2024 | 2.2400 | 2.2400 | 2.1200 | 2.1400 | 2.1400 | 58 |
Jan 30, 2024 | 2.1900 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | 89 |
Jan 29, 2024 | 2.0100 | 2.3200 | 2.0100 | 2.3200 | 2.3200 | 414 |
Jan 26, 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 2 |
Jan 25, 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 28 |
Jan 24, 2024 | 2.0900 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 48 |
Jan 23, 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 45 |
Jan 22, 2024 | 2.0000 | 2.1100 | 1.9700 | 2.0300 | 2.0300 | 842 |
Jan 19, 2024 | 1.9700 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 21 |
Jan 18, 2024 | 2.0300 | 2.0800 | 1.9800 | 1.9800 | 1.9800 | 234 |
Jan 17, 2024 | 2.0100 | 2.0200 | 1.9700 | 1.9700 | 1.9700 | 727 |
Jan 16, 2024 | 2.0600 | 2.0900 | 2.0100 | 2.0100 | 2.0100 | 194 |
Jan 15, 2024 | 2.0600 | 2.0700 | 2.0100 | 2.0100 | 2.0100 | 590 |
Jan 12, 2024 | 2.1300 | 2.1300 | 2.0100 | 2.0100 | 2.0100 | 13 |
Jan 11, 2024 | 2.0700 | 2.1000 | 2.0100 | 2.0900 | 2.0900 | 173 |
Jan 10, 2024 | 2.1200 | 2.1400 | 2.0600 | 2.1200 | 2.1200 | 323 |
Jan 09, 2024 | 2.1200 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 219 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |