Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 1.780 | 1.790 | 1.740 | 1.750 | 1.750 | 14,543,001 |
Jun 20, 2024 | 1.810 | 1.810 | 1.760 | 1.770 | 1.770 | 11,729,000 |
Jun 19, 2024 | 1.790 | 1.810 | 1.770 | 1.800 | 1.800 | 9,435,000 |
Jun 18, 2024 | 1.860 | 1.870 | 1.770 | 1.790 | 1.790 | 36,638,000 |
Jun 17, 2024 | 1.830 | 1.880 | 1.790 | 1.850 | 1.850 | 39,375,982 |
Jun 14, 2024 | 1.830 | 1.840 | 1.800 | 1.830 | 1.830 | 12,148,000 |
Jun 13, 2024 | 1.910 | 1.910 | 1.820 | 1.830 | 1.830 | 13,969,000 |
Jun 12, 2024 | 1.870 | 1.920 | 1.840 | 1.890 | 1.890 | 21,378,000 |
Jun 11, 2024 | 1.890 | 1.890 | 1.810 | 1.850 | 1.850 | 16,059,000 |
Jun 07, 2024 | 1.870 | 1.900 | 1.850 | 1.870 | 1.870 | 13,035,000 |
Jun 06, 2024 | 1.930 | 1.950 | 1.850 | 1.860 | 1.860 | 22,380,372 |
Jun 05, 2024 | 1.960 | 1.960 | 1.910 | 1.910 | 1.910 | 7,974,000 |
Jun 04, 2024 | 1.950 | 1.960 | 1.920 | 1.950 | 1.950 | 13,109,000 |
Jun 03, 2024 | 1.940 | 1.990 | 1.920 | 1.940 | 1.940 | 17,401,000 |
May 31, 2024 | 1.940 | 1.950 | 1.890 | 1.910 | 1.910 | 15,459,000 |
May 30, 2024 | 1.980 | 1.990 | 1.900 | 1.920 | 1.920 | 20,567,000 |
May 29, 2024 | 2.030 | 2.060 | 1.980 | 1.980 | 1.980 | 17,914,000 |
May 28, 2024 | 2.050 | 2.060 | 2.000 | 2.010 | 2.010 | 13,869,000 |
May 27, 2024 | 2.000 | 2.040 | 1.970 | 2.040 | 2.040 | 16,242,000 |
May 24, 2024 | 1.990 | 2.030 | 1.970 | 2.000 | 2.000 | 20,915,000 |
May 23, 2024 | 2.060 | 2.070 | 1.960 | 1.990 | 1.990 | 37,257,000 |
May 22, 2024 | 2.060 | 2.090 | 2.000 | 2.040 | 2.040 | 25,090,000 |
May 21, 2024 | 2.070 | 2.100 | 2.030 | 2.060 | 2.060 | 28,052,000 |
May 20, 2024 | 1.960 | 2.090 | 1.950 | 2.070 | 2.070 | 36,367,000 |
May 17, 2024 | 1.990 | 1.990 | 1.930 | 1.960 | 1.960 | 19,303,000 |
May 16, 2024 | 1.970 | 1.990 | 1.910 | 1.960 | 1.960 | 21,572,000 |
May 14, 2024 | 1.960 | 2.040 | 1.940 | 1.950 | 1.950 | 38,090,000 |
May 13, 2024 | 1.890 | 1.980 | 1.880 | 1.960 | 1.960 | 37,650,000 |
May 10, 2024 | 1.850 | 1.900 | 1.850 | 1.880 | 1.880 | 20,017,000 |
May 09, 2024 | 1.870 | 1.890 | 1.850 | 1.850 | 1.850 | 13,401,600 |
May 08, 2024 | 1.800 | 1.900 | 1.790 | 1.870 | 1.870 | 33,507,000 |
May 07, 2024 | 1.800 | 1.810 | 1.770 | 1.800 | 1.800 | 12,629,000 |
May 06, 2024 | 1.780 | 1.800 | 1.760 | 1.800 | 1.800 | 15,134,000 |
May 03, 2024 | 1.790 | 1.810 | 1.760 | 1.780 | 1.780 | 5,587,000 |
May 02, 2024 | 1.770 | 1.800 | 1.740 | 1.790 | 1.790 | 4,317,000 |
Apr 30, 2024 | 1.790 | 1.810 | 1.760 | 1.780 | 1.780 | 15,365,000 |
Apr 29, 2024 | 1.750 | 1.810 | 1.740 | 1.780 | 1.780 | 15,541,000 |
Apr 26, 2024 | 1.740 | 1.760 | 1.730 | 1.760 | 1.760 | 19,535,000 |
Apr 25, 2024 | 1.740 | 1.780 | 1.740 | 1.740 | 1.740 | 7,313,000 |
Apr 24, 2024 | 1.730 | 1.760 | 1.720 | 1.740 | 1.740 | 10,805,000 |
Apr 23, 2024 | 1.740 | 1.760 | 1.720 | 1.720 | 1.720 | 15,056,000 |
Apr 22, 2024 | 1.660 | 1.770 | 1.660 | 1.720 | 1.720 | 19,495,000 |
Apr 19, 2024 | 1.660 | 1.680 | 1.640 | 1.660 | 1.660 | 11,595,000 |
Apr 18, 2024 | 1.680 | 1.700 | 1.660 | 1.670 | 1.670 | 14,422,000 |
Apr 17, 2024 | 1.650 | 1.720 | 1.650 | 1.680 | 1.680 | 14,530,000 |
Apr 16, 2024 | 1.690 | 1.690 | 1.620 | 1.640 | 1.640 | 21,909,000 |
Apr 15, 2024 | 1.710 | 1.710 | 1.660 | 1.690 | 1.690 | 17,807,000 |
Apr 12, 2024 | 1.830 | 1.830 | 1.700 | 1.710 | 1.710 | 36,716,000 |
Apr 11, 2024 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 14,753,000 |
Apr 10, 2024 | 1.850 | 1.890 | 1.810 | 1.860 | 1.860 | 38,854,170 |
Apr 09, 2024 | 1.880 | 1.930 | 1.850 | 1.920 | 1.920 | 32,304,000 |
Apr 08, 2024 | 1.740 | 1.890 | 1.740 | 1.880 | 1.880 | 58,433,000 |
Apr 05, 2024 | 1.800 | 1.800 | 1.720 | 1.730 | 1.730 | 9,546,000 |
Apr 03, 2024 | 1.680 | 1.820 | 1.660 | 1.790 | 1.790 | 49,388,000 |
Apr 02, 2024 | 1.720 | 1.750 | 1.670 | 1.690 | 1.690 | 23,101,000 |
Mar 28, 2024 | 1.660 | 1.680 | 1.640 | 1.660 | 1.660 | 12,524,000 |
Mar 27, 2024 | 1.700 | 1.700 | 1.640 | 1.660 | 1.660 | 12,852,000 |
Mar 26, 2024 | 1.650 | 1.730 | 1.640 | 1.680 | 1.680 | 24,445,000 |
Mar 25, 2024 | 1.710 | 1.710 | 1.620 | 1.640 | 1.640 | 25,806,500 |
Mar 22, 2024 | 1.750 | 1.750 | 1.680 | 1.710 | 1.710 | 23,862,500 |
Mar 21, 2024 | 1.670 | 1.790 | 1.670 | 1.760 | 1.760 | 48,658,054 |
Mar 20, 2024 | 1.680 | 1.720 | 1.650 | 1.670 | 1.670 | 17,744,000 |
Mar 19, 2024 | 1.580 | 1.730 | 1.570 | 1.670 | 1.670 | 65,325,000 |
Mar 18, 2024 | 1.560 | 1.580 | 1.550 | 1.580 | 1.580 | 9,552,000 |
Mar 15, 2024 | 1.560 | 1.560 | 1.540 | 1.560 | 1.560 | 9,891,000 |
Mar 14, 2024 | 1.540 | 1.590 | 1.530 | 1.560 | 1.560 | 22,962,000 |
Mar 13, 2024 | 1.580 | 1.580 | 1.530 | 1.540 | 1.540 | 22,984,000 |
Mar 12, 2024 | 1.520 | 1.580 | 1.520 | 1.580 | 1.580 | 18,908,000 |
Mar 11, 2024 | 1.540 | 1.560 | 1.520 | 1.550 | 1.550 | 21,066,000 |
Mar 08, 2024 | 1.520 | 1.540 | 1.510 | 1.530 | 1.530 | 9,831,000 |
Mar 07, 2024 | 1.510 | 1.550 | 1.500 | 1.510 | 1.510 | 11,119,000 |
Mar 06, 2024 | 1.480 | 1.520 | 1.470 | 1.510 | 1.510 | 10,509,000 |
Mar 05, 2024 | 1.520 | 1.520 | 1.450 | 1.480 | 1.480 | 30,369,000 |
Mar 04, 2024 | 1.550 | 1.560 | 1.510 | 1.520 | 1.520 | 15,677,000 |
Mar 01, 2024 | 1.530 | 1.560 | 1.530 | 1.540 | 1.540 | 9,374,000 |
Feb 29, 2024 | 1.550 | 1.570 | 1.530 | 1.530 | 1.530 | 22,557,000 |
Feb 28, 2024 | 1.610 | 1.610 | 1.550 | 1.550 | 1.550 | 13,902,000 |
Feb 27, 2024 | 1.580 | 1.620 | 1.570 | 1.610 | 1.610 | 8,372,000 |
Feb 26, 2024 | 1.580 | 1.620 | 1.560 | 1.580 | 1.580 | 7,049,000 |
Feb 23, 2024 | 1.600 | 1.620 | 1.580 | 1.590 | 1.590 | 8,916,000 |
Feb 22, 2024 | 1.590 | 1.620 | 1.570 | 1.610 | 1.610 | 9,024,000 |
Feb 21, 2024 | 1.550 | 1.610 | 1.550 | 1.580 | 1.580 | 13,834,000 |
Feb 20, 2024 | 1.530 | 1.580 | 1.500 | 1.560 | 1.560 | 8,991,000 |
Feb 19, 2024 | 1.560 | 1.560 | 1.510 | 1.510 | 1.510 | 6,683,000 |
Feb 16, 2024 | 1.480 | 1.550 | 1.470 | 1.550 | 1.550 | 3,186,000 |
Feb 15, 2024 | 1.490 | 1.490 | 1.450 | 1.480 | 1.480 | 1,749,000 |
Feb 14, 2024 | 1.530 | 1.530 | 1.460 | 1.490 | 1.490 | 3,775,000 |
Feb 09, 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
Feb 08, 2024 | 1.550 | 1.580 | 1.540 | 1.570 | 1.570 | 4,735,000 |
Feb 07, 2024 | 1.560 | 1.570 | 1.510 | 1.530 | 1.530 | 11,602,000 |
Feb 06, 2024 | 1.490 | 1.560 | 1.480 | 1.560 | 1.560 | 7,894,000 |
Feb 05, 2024 | 1.550 | 1.550 | 1.470 | 1.490 | 1.490 | 15,839,000 |
Feb 02, 2024 | 1.530 | 1.570 | 1.510 | 1.550 | 1.550 | 12,545,000 |
Feb 01, 2024 | 1.520 | 1.540 | 1.500 | 1.520 | 1.520 | 4,914,000 |
Jan 31, 2024 | 1.570 | 1.570 | 1.500 | 1.520 | 1.520 | 13,207,000 |
Jan 30, 2024 | 1.590 | 1.600 | 1.550 | 1.570 | 1.570 | 9,763,000 |
Jan 29, 2024 | 1.620 | 1.650 | 1.590 | 1.600 | 1.600 | 6,296,000 |
Jan 26, 2024 | 1.620 | 1.650 | 1.610 | 1.610 | 1.610 | 8,363,000 |
Jan 25, 2024 | 1.590 | 1.630 | 1.560 | 1.620 | 1.620 | 23,923,000 |
Jan 24, 2024 | 1.560 | 1.590 | 1.530 | 1.580 | 1.580 | 8,886,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |