Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 1.970 | 2.040 | 1.970 | 2.040 | 2.040 | 15,068,000 |
Jul 02, 2024 | 1.860 | 1.980 | 1.860 | 1.970 | 1.970 | 30,410,000 |
Jun 28, 2024 | 1.840 | 1.870 | 1.820 | 1.860 | 1.860 | 14,190,000 |
Jun 28, 2024 | 0.15337 Dividend | |||||
Jun 27, 2024 | 2.040 | 2.040 | 1.980 | 1.980 | 1.827 | 15,036,000 |
Jun 26, 2024 | 2.050 | 2.050 | 2.020 | 2.030 | 1.873 | 12,836,000 |
Jun 25, 2024 | 2.050 | 2.070 | 2.040 | 2.060 | 1.900 | 5,358,000 |
Jun 24, 2024 | 2.050 | 2.060 | 2.010 | 2.040 | 1.882 | 11,464,888 |
Jun 21, 2024 | 2.080 | 2.090 | 2.040 | 2.050 | 1.891 | 29,006,000 |
Jun 20, 2024 | 2.110 | 2.120 | 2.060 | 2.070 | 1.910 | 16,410,800 |
Jun 19, 2024 | 2.150 | 2.150 | 2.090 | 2.110 | 1.947 | 7,930,000 |
Jun 18, 2024 | 2.090 | 2.150 | 2.080 | 2.150 | 1.983 | 10,484,000 |
Jun 17, 2024 | 2.130 | 2.130 | 2.070 | 2.080 | 1.919 | 12,414,000 |
Jun 14, 2024 | 2.160 | 2.210 | 2.130 | 2.130 | 1.965 | 26,242,000 |
Jun 13, 2024 | 2.150 | 2.170 | 2.130 | 2.160 | 1.993 | 6,946,171 |
Jun 12, 2024 | 2.110 | 2.140 | 2.080 | 2.130 | 1.965 | 9,316,000 |
Jun 11, 2024 | 2.150 | 2.160 | 2.090 | 2.120 | 1.956 | 12,368,000 |
Jun 07, 2024 | 2.130 | 2.170 | 2.120 | 2.150 | 1.983 | 14,968,000 |
Jun 06, 2024 | 2.110 | 2.140 | 2.090 | 2.120 | 1.956 | 10,314,000 |
Jun 05, 2024 | 2.090 | 2.110 | 2.080 | 2.090 | 1.928 | 19,291,107 |
Jun 04, 2024 | 2.080 | 2.110 | 2.050 | 2.090 | 1.928 | 11,274,000 |
Jun 03, 2024 | 2.070 | 2.090 | 2.060 | 2.070 | 1.910 | 3,678,000 |
May 31, 2024 | 2.070 | 2.120 | 2.060 | 2.080 | 1.919 | 22,544,000 |
May 30, 2024 | 2.040 | 2.090 | 2.040 | 2.070 | 1.910 | 17,924,000 |
May 29, 2024 | 2.040 | 2.070 | 2.010 | 2.030 | 1.873 | 8,878,000 |
May 28, 2024 | 2.050 | 2.060 | 2.010 | 2.030 | 1.873 | 17,720,000 |
May 27, 2024 | 2.010 | 2.070 | 1.990 | 2.040 | 1.882 | 9,250,000 |
May 24, 2024 | 1.970 | 2.000 | 1.960 | 1.980 | 1.827 | 6,128,000 |
May 23, 2024 | 2.000 | 2.000 | 1.950 | 1.970 | 1.817 | 7,402,000 |
May 22, 2024 | 1.970 | 2.010 | 1.970 | 1.990 | 1.836 | 12,465,103 |
May 21, 2024 | 2.020 | 2.020 | 1.960 | 1.970 | 1.817 | 8,540,000 |
May 20, 2024 | 2.000 | 2.030 | 1.990 | 2.010 | 1.854 | 9,526,000 |
May 17, 2024 | 2.030 | 2.060 | 2.000 | 2.010 | 1.854 | 21,506,000 |
May 16, 2024 | 2.010 | 2.040 | 2.000 | 2.020 | 1.864 | 6,790,000 |
May 14, 2024 | 2.030 | 2.040 | 1.990 | 2.000 | 1.845 | 5,940,000 |
May 13, 2024 | 1.980 | 2.040 | 1.980 | 2.020 | 1.864 | 8,452,000 |
May 10, 2024 | 1.940 | 1.990 | 1.940 | 1.980 | 1.827 | 9,560,000 |
May 09, 2024 | 1.910 | 1.940 | 1.900 | 1.930 | 1.781 | 8,292,000 |
May 08, 2024 | 1.950 | 1.970 | 1.890 | 1.900 | 1.753 | 5,894,000 |
May 07, 2024 | 1.910 | 1.930 | 1.900 | 1.930 | 1.781 | 5,224,000 |
May 06, 2024 | 1.910 | 1.930 | 1.910 | 1.910 | 1.762 | 3,878,000 |
May 03, 2024 | 1.910 | 1.920 | 1.890 | 1.910 | 1.762 | 6,749,318 |
May 02, 2024 | 1.910 | 1.930 | 1.870 | 1.900 | 1.753 | 12,096,000 |
Apr 30, 2024 | 1.870 | 1.930 | 1.870 | 1.910 | 1.762 | 4,818,000 |
Apr 29, 2024 | 1.880 | 1.890 | 1.850 | 1.870 | 1.725 | 4,294,000 |
Apr 26, 2024 | 1.870 | 1.890 | 1.850 | 1.870 | 1.725 | 2,932,000 |
Apr 25, 2024 | 1.840 | 1.890 | 1.840 | 1.870 | 1.725 | 2,848,000 |
Apr 24, 2024 | 1.810 | 1.880 | 1.810 | 1.870 | 1.725 | 6,810,000 |
Apr 23, 2024 | 1.800 | 1.820 | 1.790 | 1.810 | 1.670 | 2,474,000 |
Apr 22, 2024 | 1.790 | 1.830 | 1.780 | 1.790 | 1.651 | 4,772,000 |
Apr 19, 2024 | 1.800 | 1.820 | 1.780 | 1.790 | 1.651 | 2,694,000 |
Apr 18, 2024 | 1.810 | 1.840 | 1.750 | 1.810 | 1.670 | 8,228,000 |
Apr 17, 2024 | 1.800 | 1.820 | 1.780 | 1.820 | 1.679 | 2,308,000 |
Apr 16, 2024 | 1.810 | 1.810 | 1.780 | 1.780 | 1.642 | 5,192,000 |
Apr 15, 2024 | 1.830 | 1.840 | 1.810 | 1.810 | 1.670 | 4,860,000 |
Apr 12, 2024 | 1.870 | 1.880 | 1.850 | 1.850 | 1.707 | 3,578,000 |
Apr 11, 2024 | 1.810 | 1.860 | 1.800 | 1.860 | 1.716 | 4,870,000 |
Apr 10, 2024 | 1.780 | 1.830 | 1.780 | 1.830 | 1.688 | 5,004,000 |
Apr 09, 2024 | 1.780 | 1.810 | 1.780 | 1.790 | 1.651 | 3,376,000 |
Apr 08, 2024 | 1.780 | 1.810 | 1.780 | 1.790 | 1.651 | 4,442,000 |
Apr 05, 2024 | 1.830 | 1.830 | 1.760 | 1.780 | 1.642 | 4,340,000 |
Apr 03, 2024 | 1.790 | 1.840 | 1.790 | 1.800 | 1.661 | 7,708,000 |
Apr 02, 2024 | 1.750 | 1.780 | 1.730 | 1.780 | 1.642 | 25,246,000 |
Mar 28, 2024 | 1.720 | 1.750 | 1.680 | 1.740 | 1.605 | 14,182,000 |
Mar 27, 2024 | 1.700 | 1.750 | 1.670 | 1.720 | 1.587 | 28,642,000 |
Mar 26, 2024 | 1.620 | 1.640 | 1.600 | 1.640 | 1.513 | 3,814,000 |
Mar 25, 2024 | 1.630 | 1.630 | 1.600 | 1.610 | 1.485 | 1,626,000 |
Mar 22, 2024 | 1.640 | 1.640 | 1.600 | 1.610 | 1.485 | 5,526,000 |
Mar 21, 2024 | 1.640 | 1.650 | 1.610 | 1.640 | 1.513 | 8,620,000 |
Mar 20, 2024 | 1.640 | 1.640 | 1.620 | 1.630 | 1.504 | 3,196,809 |
Mar 19, 2024 | 1.660 | 1.660 | 1.630 | 1.640 | 1.513 | 1,492,000 |
Mar 18, 2024 | 1.650 | 1.660 | 1.640 | 1.660 | 1.531 | 2,056,000 |
Mar 15, 2024 | 1.660 | 1.660 | 1.630 | 1.640 | 1.513 | 1,535,200 |
Mar 14, 2024 | 1.630 | 1.660 | 1.630 | 1.650 | 1.522 | 1,360,000 |
Mar 13, 2024 | 1.660 | 1.660 | 1.640 | 1.650 | 1.522 | 2,416,000 |
Mar 12, 2024 | 1.660 | 1.670 | 1.640 | 1.660 | 1.531 | 2,445,385 |
Mar 11, 2024 | 1.670 | 1.700 | 1.640 | 1.650 | 1.522 | 2,639,124 |
Mar 08, 2024 | 1.630 | 1.670 | 1.620 | 1.670 | 1.541 | 4,380,000 |
Mar 07, 2024 | 1.660 | 1.660 | 1.620 | 1.630 | 1.504 | 3,932,000 |
Mar 06, 2024 | 1.630 | 1.680 | 1.620 | 1.660 | 1.531 | 6,438,000 |
Mar 05, 2024 | 1.640 | 1.640 | 1.610 | 1.620 | 1.495 | 2,596,000 |
Mar 04, 2024 | 1.640 | 1.660 | 1.620 | 1.640 | 1.513 | 2,290,000 |
Mar 01, 2024 | 1.660 | 1.660 | 1.630 | 1.640 | 1.513 | 2,654,963 |
Feb 29, 2024 | 1.660 | 1.680 | 1.630 | 1.660 | 1.531 | 5,050,000 |
Feb 28, 2024 | 1.680 | 1.690 | 1.650 | 1.660 | 1.531 | 1,348,700 |
Feb 27, 2024 | 1.680 | 1.680 | 1.650 | 1.680 | 1.550 | 2,028,000 |
Feb 26, 2024 | 1.700 | 1.700 | 1.650 | 1.670 | 1.541 | 3,938,000 |
Feb 23, 2024 | 1.680 | 1.700 | 1.660 | 1.690 | 1.559 | 1,738,000 |
Feb 22, 2024 | 1.650 | 1.690 | 1.640 | 1.680 | 1.550 | 5,206,000 |
Feb 21, 2024 | 1.630 | 1.650 | 1.620 | 1.640 | 1.513 | 4,474,000 |
Feb 20, 2024 | 1.610 | 1.640 | 1.600 | 1.620 | 1.495 | 4,328,000 |
Feb 19, 2024 | 1.580 | 1.610 | 1.570 | 1.610 | 1.485 | 4,622,000 |
Feb 16, 2024 | 1.550 | 1.590 | 1.540 | 1.570 | 1.448 | 1,824,000 |
Feb 15, 2024 | 1.540 | 1.560 | 1.530 | 1.540 | 1.421 | 868,000 |
Feb 14, 2024 | 1.540 | 1.560 | 1.520 | 1.560 | 1.439 | 2,242,000 |
Feb 09, 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.421 | - |
Feb 08, 2024 | 1.560 | 1.580 | 1.530 | 1.560 | 1.439 | 664,000 |
Feb 07, 2024 | 1.560 | 1.580 | 1.560 | 1.570 | 1.448 | 2,128,000 |
Feb 06, 2024 | 1.530 | 1.560 | 1.510 | 1.560 | 1.439 | 3,646,000 |
Feb 05, 2024 | 1.510 | 1.520 | 1.490 | 1.520 | 1.402 | 2,774,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |