Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 694,141 |
May 03, 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 82,626 |
May 02, 2024 | 1.7000 | 1.7000 | 1.6650 | 1.6950 | 1.6950 | 220,569 |
May 01, 2024 | 1.6250 | 1.6650 | 1.6250 | 1.6650 | 1.6650 | 279,273 |
Apr 30, 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 104,349 |
Apr 29, 2024 | 1.6750 | 1.6900 | 1.6500 | 1.6550 | 1.6550 | 110,240 |
Apr 26, 2024 | 1.6300 | 1.7050 | 1.6300 | 1.6600 | 1.6600 | 189,938 |
Apr 24, 2024 | 1.6500 | 1.6600 | 1.6250 | 1.6500 | 1.6500 | 168,194 |
Apr 23, 2024 | 1.6450 | 1.6750 | 1.6250 | 1.6700 | 1.6700 | 289,096 |
Apr 22, 2024 | 1.7150 | 1.7150 | 1.6400 | 1.6550 | 1.6550 | 149,807 |
Apr 19, 2024 | 1.6700 | 1.7450 | 1.6700 | 1.7000 | 1.7000 | 330,379 |
Apr 18, 2024 | 1.6750 | 1.6850 | 1.6450 | 1.6700 | 1.6700 | 996,474 |
Apr 17, 2024 | 1.6250 | 1.6750 | 1.6250 | 1.6750 | 1.6750 | 139,337 |
Apr 16, 2024 | 1.6800 | 1.6950 | 1.6300 | 1.6350 | 1.6350 | 151,249 |
Apr 15, 2024 | 1.7450 | 1.7500 | 1.6100 | 1.6550 | 1.6550 | 1,400,557 |
Apr 12, 2024 | 1.7150 | 1.7500 | 1.6900 | 1.7450 | 1.7450 | 93,746 |
Apr 11, 2024 | 1.7250 | 1.7550 | 1.7200 | 1.7250 | 1.7250 | 55,986 |
Apr 10, 2024 | 1.7500 | 1.7900 | 1.7400 | 1.7850 | 1.7850 | 287,826 |
Apr 09, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 1,128,120 |
Apr 08, 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7150 | 1.7150 | 523,022 |
Apr 05, 2024 | 1.7600 | 1.8150 | 1.7600 | 1.7800 | 1.7800 | 630,713 |
Apr 04, 2024 | 1.7650 | 1.7950 | 1.7650 | 1.7750 | 1.7750 | 3,660,404 |
Apr 03, 2024 | 1.7900 | 1.7900 | 1.7350 | 1.7700 | 1.7700 | 370,574 |
Apr 02, 2024 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 529,739 |
Mar 28, 2024 | 1.7800 | 1.7950 | 1.7550 | 1.7800 | 1.7800 | 428,832 |
Mar 27, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7750 | 1.7750 | 3,780,339 |
Mar 26, 2024 | 1.7800 | 1.7800 | 1.7450 | 1.7650 | 1.7650 | 171,192 |
Mar 25, 2024 | 1.7400 | 1.7850 | 1.7400 | 1.7650 | 1.7650 | 832,208 |
Mar 22, 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7350 | 1.7350 | 551,403 |
Mar 21, 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7150 | 1.7150 | 911,163 |
Mar 20, 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 824,556 |
Mar 19, 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 1,874,671 |
Mar 18, 2024 | 1.6125 | 1.6550 | 1.5900 | 1.6200 | 1.6200 | 9,396,642 |
Mar 15, 2024 | 1.6250 | 1.6450 | 1.5750 | 1.6000 | 1.6000 | 4,607,861 |
Mar 14, 2024 | 1.6050 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 284,027 |
Mar 13, 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 1,664,796 |
Mar 12, 2024 | 1.6600 | 1.6600 | 1.6250 | 1.6250 | 1.6250 | 90,301 |
Mar 11, 2024 | 1.6500 | 1.6700 | 1.6350 | 1.6550 | 1.6550 | 143,894 |
Mar 08, 2024 | 1.6150 | 1.6450 | 1.6100 | 1.6450 | 1.6450 | 618,512 |
Mar 07, 2024 | 1.6400 | 1.6500 | 1.5850 | 1.6050 | 1.6050 | 3,186,877 |
Mar 06, 2024 | 1.6050 | 1.6300 | 1.5800 | 1.6300 | 1.6300 | 577,058 |
Mar 05, 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6350 | 1.6350 | 978,485 |
Mar 04, 2024 | 1.6500 | 1.6750 | 1.6400 | 1.6650 | 1.6650 | 324,138 |
Mar 01, 2024 | 1.6000 | 1.6550 | 1.6000 | 1.6500 | 1.6500 | 257,159 |
Feb 29, 2024 | 1.6000 | 1.6050 | 1.5850 | 1.6000 | 1.6000 | 853,367 |
Feb 28, 2024 | 1.6150 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 351,572 |
Feb 27, 2024 | 1.5950 | 1.6350 | 1.5900 | 1.6200 | 1.6200 | 204,655 |
Feb 26, 2024 | 1.6500 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 107,548 |
Feb 26, 2024 | 0.022 Dividend | |||||
Feb 23, 2024 | 1.6700 | 1.6800 | 1.6550 | 1.6800 | 1.6580 | 266,960 |
Feb 22, 2024 | 1.6750 | 1.7450 | 1.6500 | 1.6500 | 1.6284 | 465,237 |
Feb 21, 2024 | 1.5250 | 1.6900 | 1.5250 | 1.6700 | 1.6481 | 2,859,153 |
Feb 20, 2024 | 1.4800 | 1.5400 | 1.4500 | 1.5250 | 1.5050 | 3,502,199 |
Feb 19, 2024 | 1.5100 | 1.5250 | 1.4800 | 1.4900 | 1.4705 | 96,171 |
Feb 16, 2024 | 1.4600 | 1.5300 | 1.4250 | 1.5300 | 1.5100 | 173,499 |
Feb 15, 2024 | 1.4300 | 1.4600 | 1.4250 | 1.4350 | 1.4162 | 195,553 |
Feb 14, 2024 | 1.4050 | 1.4500 | 1.4050 | 1.4300 | 1.4113 | 86,128 |
Feb 13, 2024 | 1.5000 | 1.5200 | 1.4350 | 1.4400 | 1.4211 | 256,035 |
Feb 12, 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4900 | 1.4705 | 65,127 |
Feb 09, 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4014 | 44,058 |
Feb 08, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4409 | 187,190 |
Feb 07, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4550 | 1.4359 | 171,972 |
Feb 06, 2024 | 1.4100 | 1.4400 | 1.4050 | 1.4400 | 1.4211 | 61,077 |
Feb 05, 2024 | 1.4150 | 1.4150 | 1.4000 | 1.4150 | 1.3965 | 19,574 |
Feb 02, 2024 | 1.3800 | 1.4350 | 1.3800 | 1.4050 | 1.3866 | 109,679 |
Feb 01, 2024 | 1.4150 | 1.4200 | 1.3700 | 1.3850 | 1.3669 | 217,255 |
Jan 31, 2024 | 1.3600 | 1.4250 | 1.3500 | 1.4250 | 1.4063 | 172,458 |
Jan 30, 2024 | 1.3750 | 1.3800 | 1.3500 | 1.3750 | 1.3570 | 192,132 |
Jan 29, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3850 | 1.3669 | 137,543 |
Jan 25, 2024 | 1.4350 | 1.4350 | 1.3750 | 1.4100 | 1.3915 | 93,355 |
Jan 24, 2024 | 1.4200 | 1.4400 | 1.4050 | 1.4350 | 1.4162 | 440,906 |
Jan 23, 2024 | 1.4050 | 1.4200 | 1.4000 | 1.4100 | 1.3915 | 45,021 |
Jan 22, 2024 | 1.4000 | 1.4175 | 1.4000 | 1.4050 | 1.3866 | 33,040 |
Jan 19, 2024 | 1.4250 | 1.4250 | 1.3850 | 1.3900 | 1.3718 | 46,053 |
Jan 18, 2024 | 1.3950 | 1.4350 | 1.3900 | 1.4200 | 1.4014 | 634,278 |
Jan 17, 2024 | 1.4450 | 1.4550 | 1.4300 | 1.4400 | 1.4211 | 146,015 |
Jan 16, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4310 | 56,946 |
Jan 15, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4550 | 1.4359 | 12,354 |
Jan 12, 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4700 | 1.4507 | 232,676 |
Jan 11, 2024 | 1.4300 | 1.4850 | 1.3900 | 1.3900 | 1.3718 | 467,283 |
Jan 10, 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4500 | 1.4310 | 204,079 |
Jan 09, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3718 | 2,396,543 |
Jan 08, 2024 | 1.3500 | 1.4000 | 1.3300 | 1.4000 | 1.3817 | 176,683 |
Jan 05, 2024 | 1.3900 | 1.3950 | 1.3550 | 1.3600 | 1.3422 | 149,672 |
Jan 04, 2024 | 1.3950 | 1.4150 | 1.3850 | 1.4050 | 1.3866 | 40,600 |
Jan 03, 2024 | 1.4250 | 1.4250 | 1.3800 | 1.4000 | 1.3817 | 132,627 |
Jan 02, 2024 | 1.4450 | 1.4600 | 1.4250 | 1.4350 | 1.4162 | 260,743 |
Dec 29, 2023 | 1.4850 | 1.4850 | 1.4300 | 1.4400 | 1.4211 | 71,291 |
Dec 28, 2023 | 1.4650 | 1.5000 | 1.3950 | 1.4650 | 1.4458 | 124,235 |
Dec 27, 2023 | 1.5050 | 1.5100 | 1.4550 | 1.4650 | 1.4458 | 68,948 |
Dec 22, 2023 | 1.4650 | 1.5050 | 1.4600 | 1.5050 | 1.4853 | 56,152 |
Dec 21, 2023 | 1.4750 | 1.4850 | 1.4500 | 1.4850 | 1.4656 | 88,973 |
Dec 20, 2023 | 1.5400 | 1.5400 | 1.4700 | 1.4850 | 1.4656 | 100,919 |
Dec 19, 2023 | 1.4700 | 1.5450 | 1.4450 | 1.5400 | 1.5198 | 1,240,180 |
Dec 18, 2023 | 1.4200 | 1.4550 | 1.4200 | 1.4500 | 1.4310 | 413,391 |
Dec 15, 2023 | 1.4800 | 1.5000 | 1.4200 | 1.4550 | 1.4359 | 340,152 |
Dec 14, 2023 | 1.4750 | 1.4950 | 1.4550 | 1.4800 | 1.4606 | 588,671 |
Dec 13, 2023 | 1.5050 | 1.5050 | 1.4650 | 1.4650 | 1.4458 | 125,304 |
Dec 12, 2023 | 1.5700 | 1.5900 | 1.5050 | 1.5050 | 1.4853 | 188,970 |
Dec 11, 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5494 | 89,650 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |