Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 30, 2024 | 2.5900 | 2.8700 | 2.4800 | 2.8700 | 2.8700 | 385,292,572 |
Sept 27, 2024 | 2.2300 | 2.4800 | 2.2200 | 2.3900 | 2.3900 | 260,440,429 |
Sept 26, 2024 | 2.1200 | 2.2000 | 2.0900 | 2.1900 | 2.1900 | 190,465,972 |
Sept 25, 2024 | 2.0500 | 2.1900 | 2.0500 | 2.1100 | 2.1100 | 203,500,295 |
Sept 24, 2024 | 1.9800 | 2.0400 | 1.9400 | 2.0400 | 2.0400 | 126,697,675 |
Sept 23, 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9700 | 1.9700 | 73,333,834 |
Sept 20, 2024 | 1.9900 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 77,314,498 |
Sept 19, 2024 | 1.9400 | 2.0200 | 1.9300 | 1.9900 | 1.9900 | 99,418,297 |
Sept 18, 2024 | 1.9700 | 1.9800 | 1.9000 | 1.9400 | 1.9400 | 81,177,997 |
Sept 13, 2024 | 2.0100 | 2.0300 | 1.9700 | 1.9700 | 1.9700 | 86,597,538 |
Sept 12, 2024 | 2.0300 | 2.0700 | 1.9900 | 2.0000 | 2.0000 | 88,087,798 |
Sept 11, 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 74,755,899 |
Sept 10, 2024 | 2.0700 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 105,330,700 |
Sept 09, 2024 | 2.0700 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 117,345,298 |
Sept 06, 2024 | 2.0700 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 113,902,214 |
Sept 05, 2024 | 2.0700 | 2.1200 | 2.0600 | 2.1000 | 2.1000 | 167,799,100 |
Sept 04, 2024 | 2.1200 | 2.1500 | 2.0300 | 2.0500 | 2.0500 | 170,569,130 |
Sept 03, 2024 | 2.1500 | 2.2600 | 2.1000 | 2.1300 | 2.1300 | 221,109,943 |
Sept 02, 2024 | 2.2000 | 2.2400 | 2.1100 | 2.1200 | 2.1200 | 240,709,505 |
Aug 30, 2024 | 2.0100 | 2.3200 | 2.0100 | 2.2200 | 2.2200 | 477,753,977 |
Aug 29, 2024 | 1.9300 | 1.9600 | 1.8800 | 1.9300 | 1.9300 | 195,006,874 |
Aug 28, 2024 | 2.0100 | 2.0400 | 1.9400 | 1.9600 | 1.9600 | 238,876,196 |
Aug 27, 2024 | 2.1000 | 2.2000 | 2.0300 | 2.0400 | 2.0400 | 287,271,599 |
Aug 26, 2024 | 2.3000 | 2.3400 | 2.1200 | 2.1200 | 2.1200 | 370,076,909 |
Aug 23, 2024 | 2.2900 | 2.4400 | 2.1200 | 2.4000 | 2.4000 | 486,030,334 |
Aug 22, 2024 | 2.4700 | 2.6200 | 2.2200 | 2.3000 | 2.3000 | 532,047,597 |
Aug 21, 2024 | 2.7200 | 2.9200 | 2.5800 | 2.6500 | 2.6500 | 637,377,141 |
Aug 20, 2024 | 2.4800 | 2.9600 | 2.3800 | 2.9400 | 2.9400 | 761,196,161 |
Aug 19, 2024 | 2.1800 | 2.4700 | 2.1400 | 2.4700 | 2.4700 | 421,367,342 |
Aug 16, 2024 | 2.1200 | 2.1800 | 2.0200 | 2.0600 | 2.0600 | 244,976,349 |
Aug 15, 2024 | 1.9000 | 2.2900 | 1.8800 | 2.2300 | 2.2300 | 304,539,506 |
Aug 14, 2024 | 1.7200 | 2.0600 | 1.7200 | 1.9600 | 1.9600 | 234,426,967 |
Aug 13, 2024 | 1.7300 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 33,777,521 |
Aug 12, 2024 | 1.7000 | 1.7900 | 1.6800 | 1.7200 | 1.7200 | 52,775,890 |
Aug 09, 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 54,031,302 |
Aug 08, 2024 | 1.7000 | 1.8600 | 1.6700 | 1.7700 | 1.7700 | 84,421,526 |
Aug 07, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 33,498,507 |
Aug 06, 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 51,261,310 |
Aug 05, 2024 | 1.6600 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 53,164,399 |
Aug 02, 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 28,618,732 |
Aug 01, 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 28,136,392 |
Jul 31, 2024 | 1.6300 | 1.6900 | 1.6200 | 1.6800 | 1.6800 | 40,515,894 |
Jul 30, 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 27,001,197 |
Jul 29, 2024 | 1.5800 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 19,425,243 |
Jul 26, 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 20,988,096 |
Jul 25, 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 34,028,595 |
Jul 24, 2024 | 1.6200 | 1.6700 | 1.5700 | 1.5700 | 1.5700 | 38,577,083 |
Jul 23, 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 28,819,073 |
Jul 22, 2024 | 1.6000 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 22,157,364 |
Jul 19, 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 16,221,893 |
Jul 18, 2024 | 1.6000 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 20,473,350 |
Jul 17, 2024 | 1.6100 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 21,022,573 |
Jul 16, 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 18,321,284 |
Jul 15, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 22,149,569 |
Jul 12, 2024 | 1.6200 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 22,496,997 |
Jul 11, 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 28,782,307 |
Jul 10, 2024 | 1.5900 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 25,491,286 |
Jul 09, 2024 | 1.6100 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 35,095,870 |
Jul 08, 2024 | 1.6600 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 37,586,796 |
Jul 05, 2024 | 1.6500 | 1.7100 | 1.6100 | 1.6900 | 1.6900 | 43,765,482 |
Jul 04, 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 31,529,890 |
Jul 03, 2024 | 1.6800 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 32,793,916 |
Jul 02, 2024 | 1.6400 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 32,875,919 |
Jul 01, 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 27,965,287 |
Jun 28, 2024 | 1.6600 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 21,871,698 |
Jun 27, 2024 | 1.6900 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 25,396,824 |
Jun 26, 2024 | 1.6300 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 35,364,903 |
Jun 25, 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 19,270,722 |
Jun 24, 2024 | 1.6300 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 25,575,848 |
Jun 21, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6700 | 1.6700 | 16,652,395 |
Jun 20, 2024 | 1.7300 | 1.7400 | 1.6800 | 1.6900 | 1.6900 | 26,345,591 |
Jun 19, 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 19,844,101 |
Jun 18, 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 20,168,295 |
Jun 17, 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 25,245,797 |
Jun 14, 2024 | 1.7900 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 24,320,516 |
Jun 13, 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 32,127,545 |
Jun 12, 2024 | 1.7800 | 1.8500 | 1.7700 | 1.8200 | 1.8200 | 42,703,962 |
Jun 11, 2024 | 1.8000 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 49,814,850 |
Jun 07, 2024 | 1.7000 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 34,791,430 |
Jun 06, 2024 | 1.7300 | 1.7600 | 1.6700 | 1.6800 | 1.6800 | 45,504,610 |
Jun 05, 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 23,024,087 |
Jun 04, 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 34,989,649 |
Jun 03, 2024 | 1.8400 | 1.8500 | 1.7600 | 1.7700 | 1.7700 | 32,104,200 |
May 31, 2024 | 1.8000 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 24,361,809 |
May 30, 2024 | 1.7800 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 31,486,116 |
May 29, 2024 | 1.8400 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 43,316,180 |
May 28, 2024 | 1.8900 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | 32,329,498 |
May 27, 2024 | 1.9200 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 28,425,700 |
May 24, 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 23,395,992 |
May 23, 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 30,524,623 |
May 22, 2024 | 1.9300 | 1.9600 | 1.9100 | 1.9600 | 1.9600 | 31,571,416 |
May 21, 2024 | 1.9500 | 1.9800 | 1.9100 | 1.9300 | 1.9300 | 37,953,193 |
May 20, 2024 | 2.0000 | 2.0000 | 1.8700 | 1.9500 | 1.9500 | 69,944,871 |
May 17, 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 48,193,651 |
May 16, 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 50,795,471 |
May 15, 2024 | 1.9600 | 2.0600 | 1.9400 | 2.0000 | 2.0000 | 63,978,242 |
May 14, 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 41,489,127 |
May 13, 2024 | 1.9600 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 34,317,657 |
May 10, 2024 | 2.0000 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 33,682,898 |
May 09, 2024 | 1.9700 | 2.0100 | 1.9700 | 1.9900 | 1.9900 | 28,440,252 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |