Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 1.6250 | 1.6475 | 1.5800 | 1.6300 | 1.6300 | 463,598 |
May 22, 2024 | 1.6850 | 1.6850 | 1.6150 | 1.6250 | 1.6250 | 213,963 |
May 21, 2024 | 1.7500 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | 588,967 |
May 20, 2024 | 1.8000 | 1.8000 | 1.7250 | 1.7700 | 1.7700 | 140,675 |
May 17, 2024 | 1.8400 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 140,987 |
May 16, 2024 | 1.9150 | 1.9150 | 1.7850 | 1.8000 | 1.8000 | 69,406 |
May 15, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9150 | 1.9150 | 70,887 |
May 14, 2024 | 1.9200 | 1.9500 | 1.8800 | 1.9200 | 1.9200 | 143,058 |
May 13, 2024 | 1.9600 | 1.9750 | 1.9200 | 1.9450 | 1.9450 | 174,346 |
May 10, 2024 | 1.9850 | 2.0000 | 1.9350 | 1.9900 | 1.9900 | 180,317 |
May 09, 2024 | 1.9100 | 2.0000 | 1.9100 | 1.9950 | 1.9950 | 142,744 |
May 08, 2024 | 1.7600 | 1.9500 | 1.7600 | 1.9100 | 1.9100 | 200,028 |
May 07, 2024 | 1.7500 | 1.8500 | 1.7500 | 1.7550 | 1.7550 | 84,192 |
May 06, 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 99,894 |
May 03, 2024 | 1.7950 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 40,305 |
May 02, 2024 | 1.8000 | 1.8050 | 1.7650 | 1.8000 | 1.8000 | 119,745 |
May 01, 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 57,155 |
Apr 30, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 122,386 |
Apr 29, 2024 | 1.8650 | 1.8800 | 1.8200 | 1.8800 | 1.8800 | 483,746 |
Apr 26, 2024 | 1.8050 | 1.8700 | 1.7400 | 1.8650 | 1.8650 | 213,191 |
Apr 24, 2024 | 1.7400 | 1.8250 | 1.7400 | 1.8000 | 1.8000 | 2,887,891 |
Apr 23, 2024 | 1.8000 | 1.8050 | 1.7375 | 1.7400 | 1.7400 | 34,011 |
Apr 22, 2024 | 1.7800 | 1.8600 | 1.7400 | 1.7500 | 1.7500 | 155,734 |
Apr 19, 2024 | 1.8100 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 65,057 |
Apr 18, 2024 | 1.7600 | 1.8450 | 1.7500 | 1.7500 | 1.7500 | 158,418 |
Apr 17, 2024 | 1.6450 | 1.8000 | 1.6450 | 1.7500 | 1.7500 | 153,013 |
Apr 16, 2024 | 1.6500 | 1.6750 | 1.6350 | 1.6550 | 1.6550 | 124,779 |
Apr 15, 2024 | 1.7000 | 1.7100 | 1.6650 | 1.6700 | 1.6700 | 181,774 |
Apr 12, 2024 | 1.6800 | 1.7250 | 1.6550 | 1.7250 | 1.7250 | 93,586 |
Apr 11, 2024 | 1.7400 | 1.7400 | 1.6650 | 1.7250 | 1.7250 | 49,545 |
Apr 10, 2024 | 1.6600 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 47,652 |
Apr 09, 2024 | 1.7000 | 1.7050 | 1.6550 | 1.7000 | 1.7000 | 244,031 |
Apr 08, 2024 | 1.7150 | 1.7200 | 1.6750 | 1.7200 | 1.7200 | 107,520 |
Apr 05, 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 46,962 |
Apr 04, 2024 | 1.6950 | 1.7400 | 1.6550 | 1.7250 | 1.7250 | 63,848 |
Apr 03, 2024 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 115,671 |
Apr 02, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6750 | 1.6750 | 72,202 |
Mar 28, 2024 | 1.6900 | 1.7100 | 1.6150 | 1.6900 | 1.6900 | 186,720 |
Mar 27, 2024 | 1.7200 | 1.7350 | 1.6850 | 1.6850 | 1.6850 | 7,143 |
Mar 26, 2024 | 1.7400 | 1.7400 | 1.6650 | 1.6900 | 1.6900 | 160,288 |
Mar 25, 2024 | 1.7500 | 1.7550 | 1.6800 | 1.7300 | 1.7300 | 186,282 |
Mar 22, 2024 | 1.7500 | 1.7500 | 1.6825 | 1.7500 | 1.7500 | 59,332 |
Mar 21, 2024 | 1.7250 | 1.7800 | 1.6950 | 1.7050 | 1.7050 | 128,028 |
Mar 20, 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7350 | 1.7350 | 112,789 |
Mar 19, 2024 | 1.7350 | 1.7650 | 1.6950 | 1.7200 | 1.7200 | 111,292 |
Mar 18, 2024 | 1.6800 | 1.8000 | 1.6600 | 1.6700 | 1.6700 | 129,439 |
Mar 15, 2024 | 1.9050 | 1.9050 | 1.6450 | 1.6450 | 1.6450 | 710,031 |
Mar 14, 2024 | 1.8400 | 1.9200 | 1.8400 | 1.9000 | 1.9000 | 181,929 |
Mar 13, 2024 | 1.8300 | 1.8800 | 1.7850 | 1.8400 | 1.8400 | 126,039 |
Mar 12, 2024 | 1.6950 | 1.8750 | 1.6950 | 1.8300 | 1.8300 | 180,844 |
Mar 11, 2024 | 1.7300 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 115,135 |
Mar 08, 2024 | 1.7100 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 212,185 |
Mar 07, 2024 | 1.6150 | 1.7200 | 1.6150 | 1.7100 | 1.7100 | 541,451 |
Mar 06, 2024 | 1.5800 | 1.6050 | 1.5700 | 1.6000 | 1.6000 | 52,112 |
Mar 05, 2024 | 1.6000 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 137,549 |
Mar 04, 2024 | 1.7700 | 1.7700 | 1.6100 | 1.6100 | 1.6100 | 105,278 |
Mar 01, 2024 | 1.6500 | 1.7650 | 1.6500 | 1.7300 | 1.7300 | 697,495 |
Feb 29, 2024 | 1.7000 | 1.7500 | 1.6150 | 1.6550 | 1.6550 | 532,899 |
Feb 28, 2024 | 1.6400 | 1.7200 | 1.5700 | 1.6550 | 1.6550 | 135,738 |
Feb 27, 2024 | 1.5500 | 1.6600 | 1.5450 | 1.6150 | 1.6150 | 2,017,563 |
Feb 26, 2024 | 1.5500 | 1.5600 | 1.5050 | 1.5500 | 1.5500 | 756,650 |
Feb 23, 2024 | 1.6150 | 1.6400 | 1.4550 | 1.5500 | 1.5500 | 1,828,210 |
Feb 22, 2024 | 1.6500 | 1.6500 | 1.4200 | 1.6000 | 1.6000 | 711,130 |
Feb 21, 2024 | 1.8800 | 1.9100 | 1.6450 | 1.6550 | 1.6550 | 543,230 |
Feb 20, 2024 | 1.8600 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 44,047 |
Feb 19, 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8700 | 1.8700 | 109,214 |
Feb 16, 2024 | 1.8400 | 1.8650 | 1.7600 | 1.7600 | 1.7600 | 126,021 |
Feb 15, 2024 | 1.8950 | 1.8950 | 1.8100 | 1.8500 | 1.8500 | 25,966 |
Feb 14, 2024 | 1.8500 | 1.8650 | 1.7750 | 1.8400 | 1.8400 | 91,640 |
Feb 13, 2024 | 1.9300 | 1.9300 | 1.8350 | 1.8600 | 1.8600 | 49,735 |
Feb 12, 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 32,379 |
Feb 09, 2024 | 1.8950 | 1.9450 | 1.8200 | 1.9400 | 1.9400 | 76,085 |
Feb 08, 2024 | 1.8200 | 1.9250 | 1.8000 | 1.9200 | 1.9200 | 249,604 |
Feb 07, 2024 | 1.8800 | 1.8800 | 1.8200 | 1.8250 | 1.8250 | 74,562 |
Feb 06, 2024 | 1.9100 | 1.9100 | 1.8350 | 1.8800 | 1.8800 | 90,822 |
Feb 05, 2024 | 1.9200 | 1.9200 | 1.8300 | 1.9000 | 1.9000 | 125,030 |
Feb 02, 2024 | 1.9650 | 1.9650 | 1.9200 | 1.9200 | 1.9200 | 66,037 |
Feb 01, 2024 | 2.0200 | 2.0400 | 1.9600 | 2.0100 | 2.0100 | 69,527 |
Jan 31, 2024 | 1.9750 | 2.0700 | 1.9200 | 2.0500 | 2.0500 | 199,216 |
Jan 30, 2024 | 2.1000 | 2.1500 | 1.9900 | 2.0600 | 2.0600 | 329,594 |
Jan 29, 2024 | 2.0400 | 2.0800 | 2.0100 | 2.0800 | 2.0800 | 155,915 |
Jan 25, 2024 | 2.1500 | 2.2200 | 2.1200 | 2.1500 | 2.1500 | 138,885 |
Jan 24, 2024 | 2.1000 | 2.1500 | 2.0100 | 2.1500 | 2.1500 | 94,506 |
Jan 23, 2024 | 2.1400 | 2.1400 | 2.0400 | 2.0600 | 2.0600 | 39,291 |
Jan 22, 2024 | 2.0800 | 2.1400 | 2.0650 | 2.1000 | 2.1000 | 21,828 |
Jan 19, 2024 | 2.0800 | 2.0800 | 2.0300 | 2.0600 | 2.0600 | 307,212 |
Jan 18, 2024 | 2.0000 | 2.1200 | 2.0000 | 2.0800 | 2.0800 | 735,840 |
Jan 17, 2024 | 2.0800 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 28,741 |
Jan 16, 2024 | 2.2600 | 2.2600 | 2.0650 | 2.0800 | 2.0800 | 101,015 |
Jan 15, 2024 | 2.0900 | 2.1500 | 2.0800 | 2.1500 | 2.1500 | 108,756 |
Jan 12, 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0800 | 2.0800 | 76,867 |
Jan 11, 2024 | 1.8450 | 2.0700 | 1.8450 | 2.0700 | 2.0700 | 97,368 |
Jan 10, 2024 | 1.8300 | 1.8900 | 1.8200 | 1.8450 | 1.8450 | 69,299 |
Jan 09, 2024 | 1.8750 | 1.8750 | 1.8000 | 1.8350 | 1.8350 | 2,422,311 |
Jan 08, 2024 | 1.8800 | 1.8800 | 1.8150 | 1.8400 | 1.8400 | 26,375 |
Jan 05, 2024 | 1.8600 | 1.8800 | 1.8250 | 1.8800 | 1.8800 | 11,363 |
Jan 04, 2024 | 1.8550 | 1.8850 | 1.7800 | 1.8500 | 1.8500 | 33,544 |
Jan 03, 2024 | 1.8600 | 1.8900 | 1.8150 | 1.8650 | 1.8650 | 19,534 |
Jan 02, 2024 | 1.9150 | 1.9150 | 1.8700 | 1.8900 | 1.8900 | 26,719 |
Dec 29, 2023 | 1.9500 | 1.9500 | 1.8800 | 1.9100 | 1.9100 | 39,696 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |