Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | 1.4500 | 1.4550 | 1.4400 | 1.4400 | 1.4400 | 92,761 |
Jun 04, 2024 | 1.4900 | 1.4950 | 1.4300 | 1.4600 | 1.4600 | 64,947 |
Jun 03, 2024 | 1.5325 | 1.5325 | 1.5000 | 1.5000 | 1.5000 | 42,125 |
May 31, 2024 | 1.5375 | 1.5450 | 1.5050 | 1.5450 | 1.5450 | 30,948 |
May 30, 2024 | 1.5450 | 1.5750 | 1.5400 | 1.5450 | 1.5450 | 73,706 |
May 29, 2024 | 1.5450 | 1.5750 | 1.5350 | 1.5450 | 1.5450 | 88,523 |
May 28, 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 26,305 |
May 27, 2024 | 1.5000 | 1.5450 | 1.4950 | 1.5400 | 1.5400 | 24,298 |
May 24, 2024 | 1.5100 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 56,125 |
May 23, 2024 | 1.5150 | 1.5550 | 1.5150 | 1.5500 | 1.5500 | 57,227 |
May 22, 2024 | 1.5300 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 75,549 |
May 21, 2024 | 1.5700 | 1.5700 | 1.3900 | 1.5100 | 1.5100 | 668,374 |
May 20, 2024 | 1.6850 | 1.6850 | 1.6700 | 1.6700 | 1.6700 | 16,031 |
May 17, 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 17,817 |
May 16, 2024 | 1.6750 | 1.6750 | 1.6700 | 1.6700 | 1.6700 | 27,003 |
May 15, 2024 | 1.6650 | 1.6850 | 1.6650 | 1.6700 | 1.6700 | 15,553 |
May 14, 2024 | 1.6700 | 1.6950 | 1.6650 | 1.6700 | 1.6700 | 24,988 |
May 13, 2024 | 1.7200 | 1.7200 | 1.6850 | 1.7000 | 1.7000 | 58,522 |
May 10, 2024 | 1.6700 | 1.7250 | 1.6700 | 1.7250 | 1.7250 | 50,060 |
May 09, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 49,849 |
May 08, 2024 | 1.7100 | 1.7325 | 1.7000 | 1.7050 | 1.7050 | 62,753 |
May 07, 2024 | 1.5800 | 1.7050 | 1.5700 | 1.7050 | 1.7050 | 1,521,894 |
May 06, 2024 | 1.5900 | 1.6400 | 1.5650 | 1.6400 | 1.6400 | 27,635 |
May 03, 2024 | 1.6100 | 1.6350 | 1.5750 | 1.6000 | 1.6000 | 152,697 |
May 02, 2024 | 1.6500 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 220,898 |
May 01, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 52,693 |
Apr 30, 2024 | 1.6600 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 13,548 |
Apr 29, 2024 | 1.6500 | 1.7000 | 1.6350 | 1.6700 | 1.6700 | 21,270 |
Apr 26, 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 46,660 |
Apr 24, 2024 | 1.5800 | 1.6750 | 1.5800 | 1.6700 | 1.6700 | 62,910 |
Apr 23, 2024 | 1.6000 | 1.6000 | 1.5650 | 1.5700 | 1.5700 | 95,277 |
Apr 22, 2024 | 1.6600 | 1.6600 | 1.6150 | 1.6300 | 1.6300 | 648 |
Apr 19, 2024 | 1.6400 | 1.6800 | 1.6150 | 1.6150 | 1.6150 | 82,440 |
Apr 18, 2024 | 1.6500 | 1.6500 | 1.6050 | 1.6100 | 1.6100 | 1,719,683 |
Apr 17, 2024 | 1.7100 | 1.7200 | 1.6200 | 1.6500 | 1.6500 | 233,614 |
Apr 16, 2024 | 1.7500 | 1.7650 | 1.6600 | 1.7650 | 1.7650 | 96,584 |
Apr 15, 2024 | 1.7700 | 1.7750 | 1.7350 | 1.7500 | 1.7500 | 44,096 |
Apr 12, 2024 | 1.7600 | 1.7850 | 1.7500 | 1.7850 | 1.7850 | 36,183 |
Apr 11, 2024 | 1.7400 | 1.7750 | 1.7400 | 1.7600 | 1.7600 | 14,128 |
Apr 10, 2024 | 1.7500 | 1.7850 | 1.7400 | 1.7850 | 1.7850 | 36,546 |
Apr 09, 2024 | 1.7300 | 1.7850 | 1.7300 | 1.7850 | 1.7850 | 96,266 |
Apr 08, 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 21,543 |
Apr 05, 2024 | 1.7850 | 1.7850 | 1.7350 | 1.7350 | 1.7350 | 128,620 |
Apr 04, 2024 | 1.8300 | 1.8450 | 1.7900 | 1.7900 | 1.7900 | 37,157 |
Apr 03, 2024 | 1.8650 | 1.8950 | 1.7750 | 1.8200 | 1.8200 | 56,989 |
Apr 02, 2024 | 1.7700 | 1.9000 | 1.7700 | 1.8650 | 1.8650 | 103,462 |
Mar 28, 2024 | 1.8250 | 1.8250 | 1.7550 | 1.7700 | 1.7700 | 105,477 |
Mar 27, 2024 | 1.6900 | 1.8250 | 1.6900 | 1.7900 | 1.7900 | 170,130 |
Mar 26, 2024 | 1.6850 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 160,510 |
Mar 25, 2024 | 1.6500 | 1.7150 | 1.6300 | 1.6800 | 1.6800 | 242,569 |
Mar 22, 2024 | 1.6350 | 1.6600 | 1.6350 | 1.6350 | 1.6350 | 36,140 |
Mar 21, 2024 | 1.6400 | 1.6700 | 1.6250 | 1.6450 | 1.6450 | 54,711 |
Mar 20, 2024 | 1.6400 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 99,811 |
Mar 20, 2024 | 0.03 Dividend | |||||
Mar 19, 2024 | 1.6300 | 1.6900 | 1.6250 | 1.6550 | 1.6250 | 122,776 |
Mar 18, 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6300 | 1.6005 | 36,320 |
Mar 15, 2024 | 1.6150 | 1.6450 | 1.6150 | 1.6200 | 1.5906 | 26,971 |
Mar 14, 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6450 | 1.6152 | 57,553 |
Mar 13, 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6000 | 1.5710 | 106,373 |
Mar 12, 2024 | 1.6050 | 1.6450 | 1.5900 | 1.6400 | 1.6103 | 95,825 |
Mar 11, 2024 | 1.6200 | 1.6500 | 1.5850 | 1.5850 | 1.5563 | 103,172 |
Mar 08, 2024 | 1.6400 | 1.6450 | 1.5900 | 1.6450 | 1.6152 | 68,878 |
Mar 07, 2024 | 1.6350 | 1.6500 | 1.6100 | 1.6200 | 1.5906 | 250,934 |
Mar 06, 2024 | 1.6350 | 1.6350 | 1.6000 | 1.6000 | 1.5710 | 42,635 |
Mar 05, 2024 | 1.5750 | 1.6350 | 1.5700 | 1.6150 | 1.5857 | 78,329 |
Mar 04, 2024 | 1.5100 | 1.6200 | 1.5100 | 1.5650 | 1.5366 | 348,845 |
Mar 01, 2024 | 1.5850 | 1.6400 | 1.5500 | 1.5800 | 1.5514 | 77,787 |
Feb 29, 2024 | 1.5000 | 1.5900 | 1.4950 | 1.5900 | 1.5612 | 723,971 |
Feb 28, 2024 | 1.5400 | 1.5400 | 1.4600 | 1.5200 | 1.4924 | 527,392 |
Feb 27, 2024 | 1.5800 | 1.6400 | 1.5550 | 1.6400 | 1.6103 | 244,826 |
Feb 26, 2024 | 1.5500 | 1.5900 | 1.5100 | 1.5900 | 1.5612 | 46,583 |
Feb 23, 2024 | 1.5950 | 1.5950 | 1.5050 | 1.5400 | 1.5121 | 332,259 |
Feb 22, 2024 | 1.5850 | 1.6050 | 1.5100 | 1.5800 | 1.5514 | 1,606,111 |
Feb 21, 2024 | 1.5950 | 1.6000 | 1.5450 | 1.6000 | 1.5710 | 27,238 |
Feb 20, 2024 | 1.5150 | 1.5950 | 1.5150 | 1.5950 | 1.5661 | 28,511 |
Feb 19, 2024 | 1.5250 | 1.5400 | 1.5150 | 1.5150 | 1.4875 | 17,622 |
Feb 16, 2024 | 1.5450 | 1.5450 | 1.5250 | 1.5450 | 1.5170 | 16,299 |
Feb 15, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5450 | 1.5170 | 35,832 |
Feb 14, 2024 | 1.5400 | 1.6000 | 1.5100 | 1.6000 | 1.5710 | 32,524 |
Feb 13, 2024 | 1.6000 | 1.6050 | 1.5350 | 1.5600 | 1.5317 | 137,269 |
Feb 12, 2024 | 1.6000 | 1.6150 | 1.6000 | 1.6150 | 1.5857 | 21,824 |
Feb 09, 2024 | 1.5900 | 1.6150 | 1.5800 | 1.6150 | 1.5857 | 19,287 |
Feb 08, 2024 | 1.5900 | 1.6100 | 1.5750 | 1.5950 | 1.5661 | 75,517 |
Feb 07, 2024 | 1.6100 | 1.6100 | 1.5850 | 1.5900 | 1.5612 | 42,476 |
Feb 06, 2024 | 1.6100 | 1.6100 | 1.5750 | 1.6050 | 1.5759 | 54,573 |
Feb 05, 2024 | 1.6000 | 1.6200 | 1.5850 | 1.6100 | 1.5808 | 47,097 |
Feb 02, 2024 | 1.6500 | 1.6500 | 1.5700 | 1.5700 | 1.5415 | 244,670 |
Feb 01, 2024 | 1.6550 | 1.6600 | 1.6300 | 1.6450 | 1.6152 | 75,477 |
Jan 31, 2024 | 1.6650 | 1.6700 | 1.6350 | 1.6700 | 1.6397 | 700,514 |
Jan 30, 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6600 | 1.6299 | 26,017 |
Jan 29, 2024 | 1.6700 | 1.7100 | 1.6250 | 1.6600 | 1.6299 | 587,703 |
Jan 25, 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6700 | 1.6397 | 30,826 |
Jan 24, 2024 | 1.6100 | 1.6300 | 1.5750 | 1.6300 | 1.6005 | 170,149 |
Jan 23, 2024 | 1.6000 | 1.6000 | 1.5650 | 1.6000 | 1.5710 | 18,622 |
Jan 22, 2024 | 1.6100 | 1.6250 | 1.5700 | 1.5800 | 1.5514 | 51,546 |
Jan 19, 2024 | 1.6100 | 1.6450 | 1.6000 | 1.6000 | 1.5710 | 456,733 |
Jan 18, 2024 | 1.6300 | 1.6300 | 1.5750 | 1.6000 | 1.5710 | 36,979 |
Jan 17, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.5710 | 57,782 |
Jan 16, 2024 | 1.6500 | 1.6950 | 1.6400 | 1.6400 | 1.6103 | 469,051 |
Jan 15, 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6005 | 3,034 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |