Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 17,078,460 |
Jun 14, 2024 | 1.6600 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 12,075,022 |
Jun 13, 2024 | 1.7100 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 17,955,139 |
Jun 12, 2024 | 1.6800 | 1.7300 | 1.6600 | 1.7100 | 1.7100 | 26,786,636 |
Jun 11, 2024 | 1.6600 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 25,492,072 |
Jun 07, 2024 | 1.5700 | 1.6700 | 1.5700 | 1.6500 | 1.6500 | 43,974,888 |
Jun 06, 2024 | 1.7200 | 1.7500 | 1.5500 | 1.5700 | 1.5700 | 74,466,870 |
Jun 05, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 43,576,461 |
Jun 04, 2024 | 1.6700 | 1.8600 | 1.6600 | 1.7900 | 1.7900 | 69,293,387 |
Jun 03, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 14,506,600 |
May 31, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 22,226,200 |
May 30, 2024 | 2.1500 | 2.3400 | 2.1500 | 2.2500 | 2.2500 | 88,271,546 |
May 29, 2024 | 2.1300 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 13,183,089 |
May 28, 2024 | 2.1900 | 2.2000 | 2.1300 | 2.1300 | 2.1300 | 13,305,280 |
May 27, 2024 | 2.2000 | 2.2300 | 2.1600 | 2.1800 | 2.1800 | 12,469,330 |
May 24, 2024 | 2.2100 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 11,112,540 |
May 23, 2024 | 2.2700 | 2.2800 | 2.2000 | 2.2100 | 2.2100 | 11,196,665 |
May 22, 2024 | 2.2700 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | 9,578,985 |
May 21, 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2700 | 2.2700 | 14,367,000 |
May 20, 2024 | 2.3300 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 15,903,634 |
May 17, 2024 | 2.2700 | 2.3900 | 2.2600 | 2.3300 | 2.3300 | 31,697,580 |
May 16, 2024 | 2.2400 | 2.3000 | 2.2100 | 2.2800 | 2.2800 | 26,889,560 |
May 15, 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2300 | 2.2300 | 16,366,680 |
May 14, 2024 | 2.1500 | 2.2300 | 2.1500 | 2.2200 | 2.2200 | 18,720,365 |
May 13, 2024 | 2.1900 | 2.2100 | 2.1400 | 2.1500 | 2.1500 | 18,546,937 |
May 10, 2024 | 2.2700 | 2.2700 | 2.2000 | 2.2100 | 2.2100 | 16,811,854 |
May 09, 2024 | 2.1700 | 2.2700 | 2.1700 | 2.2400 | 2.2400 | 26,787,845 |
May 08, 2024 | 2.2100 | 2.2200 | 2.1700 | 2.1700 | 2.1700 | 14,518,927 |
May 07, 2024 | 2.2000 | 2.2200 | 2.1700 | 2.2100 | 2.2100 | 19,118,632 |
May 06, 2024 | 2.2000 | 2.2500 | 2.1700 | 2.1900 | 2.1900 | 25,898,208 |
Apr 30, 2024 | 2.2500 | 2.2800 | 2.1500 | 2.1800 | 2.1800 | 36,983,173 |
Apr 29, 2024 | 2.0400 | 2.2300 | 2.0300 | 2.2300 | 2.2300 | 42,804,477 |
Apr 26, 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 18,680,989 |
Apr 25, 2024 | 1.9700 | 2.0500 | 1.9500 | 2.0300 | 2.0300 | 17,820,720 |
Apr 24, 2024 | 1.9700 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 14,753,816 |
Apr 23, 2024 | 1.9800 | 2.0200 | 1.9500 | 1.9600 | 1.9600 | 16,828,340 |
Apr 22, 2024 | 2.0300 | 2.0600 | 1.9700 | 1.9800 | 1.9800 | 19,852,144 |
Apr 19, 2024 | 2.0700 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 19,954,809 |
Apr 18, 2024 | 2.1400 | 2.1400 | 2.0500 | 2.0800 | 2.0800 | 22,175,994 |
Apr 17, 2024 | 2.0000 | 2.1300 | 1.9900 | 2.1300 | 2.1300 | 31,891,338 |
Apr 16, 2024 | 2.1800 | 2.1800 | 2.0300 | 2.0300 | 2.0300 | 40,334,424 |
Apr 15, 2024 | 2.4300 | 2.4300 | 2.2600 | 2.2600 | 2.2600 | 53,819,560 |
Apr 12, 2024 | 2.5900 | 2.7100 | 2.5000 | 2.5100 | 2.5100 | 45,508,149 |
Apr 11, 2024 | 2.6000 | 2.7100 | 2.5600 | 2.6300 | 2.6300 | 36,340,650 |
Apr 10, 2024 | 2.6300 | 2.6400 | 2.5400 | 2.6000 | 2.6000 | 30,250,602 |
Apr 09, 2024 | 2.6400 | 2.6700 | 2.6100 | 2.6500 | 2.6500 | 24,152,901 |
Apr 08, 2024 | 2.7000 | 2.7200 | 2.6100 | 2.6300 | 2.6300 | 45,247,439 |
Apr 03, 2024 | 2.7700 | 2.8300 | 2.6800 | 2.7400 | 2.7400 | 59,687,857 |
Apr 02, 2024 | 2.7200 | 2.8900 | 2.6800 | 2.8200 | 2.8200 | 101,577,908 |
Apr 01, 2024 | 2.7400 | 2.8300 | 2.6900 | 2.7200 | 2.7200 | 103,681,763 |
Mar 29, 2024 | 2.4500 | 2.7000 | 2.4500 | 2.7000 | 2.7000 | 49,849,246 |
Mar 28, 2024 | 2.4100 | 2.4800 | 2.4000 | 2.4500 | 2.4500 | 24,071,426 |
Mar 27, 2024 | 2.5800 | 2.5900 | 2.4300 | 2.4300 | 2.4300 | 41,983,855 |
Mar 26, 2024 | 2.5000 | 2.6400 | 2.4800 | 2.6300 | 2.6300 | 51,390,335 |
Mar 25, 2024 | 2.5300 | 2.5600 | 2.4700 | 2.4900 | 2.4900 | 26,079,580 |
Mar 22, 2024 | 2.6000 | 2.6200 | 2.5400 | 2.5600 | 2.5600 | 29,890,971 |
Mar 21, 2024 | 2.6300 | 2.6600 | 2.5700 | 2.6000 | 2.6000 | 34,985,340 |
Mar 20, 2024 | 2.6200 | 2.6900 | 2.5700 | 2.6300 | 2.6300 | 48,075,342 |
Mar 19, 2024 | 2.6500 | 2.7200 | 2.6100 | 2.6200 | 2.6200 | 77,820,358 |
Mar 18, 2024 | 2.6400 | 2.9000 | 2.6400 | 2.7400 | 2.7400 | 139,188,301 |
Mar 15, 2024 | 2.3800 | 2.6400 | 2.3600 | 2.6400 | 2.6400 | 67,235,835 |
Mar 14, 2024 | 2.3800 | 2.4800 | 2.3700 | 2.4000 | 2.4000 | 40,751,842 |
Mar 13, 2024 | 2.3800 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 15,139,180 |
Mar 12, 2024 | 2.3400 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 20,300,915 |
Mar 11, 2024 | 2.2900 | 2.3300 | 2.2500 | 2.3300 | 2.3300 | 16,739,804 |
Mar 08, 2024 | 2.2800 | 2.3100 | 2.2400 | 2.2800 | 2.2800 | 15,729,436 |
Mar 07, 2024 | 2.3400 | 2.3600 | 2.2800 | 2.2900 | 2.2900 | 26,587,389 |
Mar 06, 2024 | 2.2400 | 2.4200 | 2.2300 | 2.3300 | 2.3300 | 42,430,341 |
Mar 05, 2024 | 2.3100 | 2.3100 | 2.2300 | 2.2300 | 2.2300 | 17,678,211 |
Mar 04, 2024 | 2.3300 | 2.3400 | 2.2700 | 2.3100 | 2.3100 | 16,983,546 |
Mar 01, 2024 | 2.2900 | 2.3300 | 2.2700 | 2.3300 | 2.3300 | 23,539,665 |
Feb 29, 2024 | 2.1800 | 2.3000 | 2.1600 | 2.2900 | 2.2900 | 29,277,940 |
Feb 28, 2024 | 2.3900 | 2.4500 | 2.1900 | 2.2000 | 2.2000 | 46,730,326 |
Feb 27, 2024 | 2.3200 | 2.3700 | 2.2600 | 2.3700 | 2.3700 | 25,239,484 |
Feb 26, 2024 | 2.2900 | 2.3700 | 2.2600 | 2.3100 | 2.3100 | 32,371,400 |
Feb 23, 2024 | 2.2300 | 2.2900 | 2.1800 | 2.2900 | 2.2900 | 32,664,848 |
Feb 22, 2024 | 2.1400 | 2.1900 | 2.1100 | 2.1800 | 2.1800 | 23,463,006 |
Feb 21, 2024 | 2.0800 | 2.1800 | 2.0500 | 2.1400 | 2.1400 | 28,790,343 |
Feb 20, 2024 | 2.0400 | 2.0700 | 1.9800 | 2.0700 | 2.0700 | 20,110,640 |
Feb 19, 2024 | 1.9800 | 2.0800 | 1.9800 | 2.0400 | 2.0400 | 25,699,031 |
Feb 08, 2024 | 1.8100 | 1.9700 | 1.7600 | 1.9700 | 1.9700 | 32,323,540 |
Feb 07, 2024 | 1.9200 | 1.9400 | 1.7800 | 1.8300 | 1.8300 | 34,521,140 |
Feb 06, 2024 | 1.8900 | 2.0300 | 1.7800 | 1.9200 | 1.9200 | 36,498,762 |
Feb 05, 2024 | 2.1900 | 2.1900 | 1.9700 | 1.9700 | 1.9700 | 37,009,080 |
Feb 02, 2024 | 2.3400 | 2.3900 | 2.1000 | 2.1900 | 2.1900 | 33,876,033 |
Feb 01, 2024 | 2.4200 | 2.4500 | 2.3300 | 2.3300 | 2.3300 | 23,630,700 |
Jan 31, 2024 | 2.4900 | 2.5500 | 2.4100 | 2.4300 | 2.4300 | 24,358,265 |
Jan 30, 2024 | 2.5800 | 2.6500 | 2.5400 | 2.5500 | 2.5500 | 17,717,625 |
Jan 29, 2024 | 2.6800 | 2.7000 | 2.5800 | 2.5900 | 2.5900 | 21,775,101 |
Jan 26, 2024 | 2.6500 | 2.7300 | 2.6500 | 2.6800 | 2.6800 | 25,092,107 |
Jan 25, 2024 | 2.5500 | 2.6700 | 2.5400 | 2.6600 | 2.6600 | 30,104,706 |
Jan 24, 2024 | 2.4700 | 2.5500 | 2.4400 | 2.5400 | 2.5400 | 24,737,765 |
Jan 23, 2024 | 2.4600 | 2.4800 | 2.4100 | 2.4600 | 2.4600 | 15,712,077 |
Jan 22, 2024 | 2.6000 | 2.6000 | 2.4300 | 2.4500 | 2.4500 | 27,533,897 |
Jan 19, 2024 | 2.6400 | 2.6600 | 2.6000 | 2.6000 | 2.6000 | 16,096,620 |
Jan 18, 2024 | 2.6600 | 2.6600 | 2.5700 | 2.6600 | 2.6600 | 32,404,720 |
Jan 17, 2024 | 2.7800 | 2.7800 | 2.6900 | 2.6900 | 2.6900 | 35,213,800 |
Jan 16, 2024 | 2.8800 | 2.9000 | 2.7400 | 2.7800 | 2.7800 | 51,766,131 |
Jan 15, 2024 | 2.9300 | 2.9800 | 2.8500 | 2.8700 | 2.8700 | 85,976,222 |
Jan 12, 2024 | 3.0700 | 3.2100 | 3.0200 | 3.0300 | 3.0300 | 139,646,840 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |