Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 2.0500 | 2.2000 | 2.0400 | 2.1800 | 2.1800 | 1,170,400 |
Jun 21, 2024 | 2.1700 | 2.2300 | 1.9500 | 2.1600 | 2.1600 | 4,119,600 |
Jun 20, 2024 | 2.0300 | 2.1700 | 1.8700 | 2.1700 | 2.1700 | 1,179,500 |
Jun 18, 2024 | 1.9200 | 2.0290 | 1.8300 | 2.0200 | 2.0200 | 692,600 |
Jun 17, 2024 | 1.9700 | 2.0200 | 1.9200 | 1.9400 | 1.9400 | 104,500 |
Jun 14, 2024 | 1.8660 | 2.0100 | 1.8660 | 1.9600 | 1.9600 | 135,000 |
Jun 13, 2024 | 2.0000 | 2.0500 | 1.8600 | 1.9700 | 1.9700 | 177,700 |
Jun 12, 2024 | 2.1200 | 2.1300 | 1.9700 | 2.0000 | 2.0000 | 233,100 |
Jun 11, 2024 | 1.9400 | 2.2400 | 1.9110 | 2.0500 | 2.0500 | 421,500 |
Jun 10, 2024 | 1.7200 | 2.0500 | 1.6400 | 1.9300 | 1.9300 | 419,200 |
Jun 07, 2024 | 1.7400 | 1.7600 | 1.7030 | 1.7100 | 1.7100 | 66,600 |
Jun 06, 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 46,100 |
Jun 05, 2024 | 1.7600 | 1.8200 | 1.7000 | 1.7800 | 1.7800 | 164,900 |
Jun 04, 2024 | 2.0000 | 2.0200 | 1.3520 | 1.8100 | 1.8100 | 452,400 |
Jun 03, 2024 | 2.0000 | 2.0600 | 1.9700 | 2.0400 | 2.0400 | 103,300 |
May 31, 2024 | 2.0200 | 2.0300 | 1.9400 | 1.9800 | 1.9800 | 110,000 |
May 30, 2024 | 2.0000 | 2.0330 | 1.9800 | 2.0000 | 2.0000 | 67,800 |
May 29, 2024 | 2.0400 | 2.0870 | 1.9900 | 2.0000 | 2.0000 | 58,700 |
May 28, 2024 | 2.0000 | 2.1200 | 1.9000 | 2.0400 | 2.0400 | 219,300 |
May 24, 2024 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 180,100 |
May 23, 2024 | 1.9000 | 2.0000 | 1.8700 | 1.9500 | 1.9500 | 134,500 |
May 22, 2024 | 2.0400 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 113,900 |
May 21, 2024 | 2.0000 | 2.0400 | 1.9200 | 2.0300 | 2.0300 | 148,300 |
May 20, 2024 | 2.0400 | 2.0600 | 1.8300 | 1.9900 | 1.9900 | 225,300 |
May 17, 2024 | 1.8400 | 2.1000 | 1.7800 | 2.0000 | 2.0000 | 617,700 |
May 16, 2024 | 1.7700 | 1.8600 | 1.6800 | 1.8000 | 1.8000 | 817,200 |
May 15, 2024 | 1.7300 | 1.7850 | 1.6600 | 1.6900 | 1.6900 | 231,700 |
May 14, 2024 | 1.6600 | 1.7400 | 1.6300 | 1.7100 | 1.7100 | 101,300 |
May 13, 2024 | 1.8700 | 1.8900 | 1.6500 | 1.6800 | 1.6800 | 256,000 |
May 10, 2024 | 1.8600 | 1.9500 | 1.7600 | 1.8700 | 1.8700 | 177,300 |
May 09, 2024 | 1.8200 | 2.0100 | 1.7600 | 1.8300 | 1.8300 | 598,800 |
May 08, 2024 | 1.7300 | 1.8500 | 1.6800 | 1.8100 | 1.8100 | 111,800 |
May 07, 2024 | 1.7100 | 1.8500 | 1.5310 | 1.7200 | 1.7200 | 738,100 |
May 06, 2024 | 1.8200 | 1.8300 | 1.7000 | 1.7800 | 1.7800 | 370,600 |
May 03, 2024 | 1.7000 | 1.8800 | 1.6600 | 1.8500 | 1.8500 | 1,197,200 |
May 02, 2024 | 1.7600 | 1.8800 | 1.3600 | 1.7500 | 1.7500 | 26,536,200 |
May 01, 2024 | 1.3570 | 1.3900 | 1.3100 | 1.3600 | 1.3600 | 37,200 |
Apr 30, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3440 | 1.3440 | 33,900 |
Apr 29, 2024 | 1.4100 | 1.4400 | 1.3100 | 1.3700 | 1.3700 | 20,200 |
Apr 26, 2024 | 1.4200 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 20,000 |
Apr 25, 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 27,900 |
Apr 24, 2024 | 1.3900 | 1.4400 | 1.3000 | 1.3000 | 1.3000 | 36,600 |
Apr 23, 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4100 | 1.4100 | 24,000 |
Apr 22, 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 13,900 |
Apr 19, 2024 | 1.3800 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | 5,700 |
Apr 18, 2024 | 1.4400 | 1.5000 | 1.3700 | 1.4100 | 1.4100 | 45,900 |
Apr 17, 2024 | 1.4750 | 1.5240 | 1.3650 | 1.3900 | 1.3900 | 34,100 |
Apr 16, 2024 | 1.4650 | 1.5800 | 1.4310 | 1.4600 | 1.4600 | 36,200 |
Apr 15, 2024 | 1.4500 | 1.5800 | 1.4500 | 1.5000 | 1.5000 | 35,000 |
Apr 12, 2024 | 1.4800 | 1.5800 | 1.4150 | 1.4900 | 1.4900 | 115,100 |
Apr 11, 2024 | 1.3700 | 1.6000 | 1.3400 | 1.5200 | 1.5200 | 179,400 |
Apr 10, 2024 | 1.3500 | 1.3820 | 1.3000 | 1.3500 | 1.3500 | 42,500 |
Apr 09, 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 26,500 |
Apr 08, 2024 | 1.3700 | 1.4700 | 1.2800 | 1.3000 | 1.3000 | 35,400 |
Apr 05, 2024 | 1.2800 | 1.3600 | 1.2600 | 1.2700 | 1.2700 | 9,900 |
Apr 04, 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 12,900 |
Apr 03, 2024 | 1.3300 | 1.4000 | 1.2400 | 1.2400 | 1.2400 | 61,800 |
Apr 02, 2024 | 1.3800 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 61,200 |
Apr 01, 2024 | 1.5000 | 1.5700 | 1.3130 | 1.3700 | 1.3700 | 488,200 |
Mar 28, 2024 | 1.3800 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 56,000 |
Mar 27, 2024 | 1.2500 | 1.4700 | 1.2480 | 1.3820 | 1.3820 | 221,900 |
Mar 26, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 64,700 |
Mar 25, 2024 | 1.2000 | 1.3000 | 1.1700 | 1.2600 | 1.2600 | 236,400 |
Mar 22, 2024 | 1.0900 | 1.1800 | 1.0800 | 1.1650 | 1.1650 | 118,800 |
Mar 21, 2024 | 1.1600 | 1.2390 | 1.0600 | 1.0700 | 1.0700 | 104,600 |
Mar 20, 2024 | 1.0800 | 1.1800 | 1.0800 | 1.1500 | 1.1500 | 53,300 |
Mar 19, 2024 | 1.0970 | 1.1600 | 1.0850 | 1.1000 | 1.1000 | 56,600 |
Mar 18, 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 21,200 |
Mar 15, 2024 | 1.0900 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 41,700 |
Mar 14, 2024 | 1.1220 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 10,300 |
Mar 13, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 20,500 |
Mar 12, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 6,900 |
Mar 11, 2024 | 1.1800 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 6,100 |
Mar 08, 2024 | 1.1400 | 1.2550 | 1.1290 | 1.2000 | 1.2000 | 226,100 |
Mar 07, 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 46,900 |
Mar 06, 2024 | 1.1300 | 1.2200 | 1.0300 | 1.0500 | 1.0500 | 104,500 |
Mar 05, 2024 | 1.1350 | 1.1900 | 1.0700 | 1.1700 | 1.1700 | 80,400 |
Mar 04, 2024 | 1.1500 | 1.1800 | 1.0900 | 1.1400 | 1.1400 | 44,900 |
Mar 01, 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 11,300 |
Feb 29, 2024 | 1.1700 | 1.2100 | 1.1000 | 1.1400 | 1.1400 | 23,300 |
Feb 28, 2024 | 1.1900 | 1.1900 | 1.1120 | 1.1900 | 1.1900 | 33,100 |
Feb 27, 2024 | 1.1100 | 1.2000 | 1.1100 | 1.1900 | 1.1900 | 44,100 |
Feb 26, 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 7,900 |
Feb 23, 2024 | 1.1400 | 1.1700 | 1.0910 | 1.1600 | 1.1600 | 8,100 |
Feb 22, 2024 | 1.2000 | 1.2800 | 1.1600 | 1.1700 | 1.1700 | 115,000 |
Feb 21, 2024 | 1.0800 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 53,500 |
Feb 20, 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1460 | 1.1460 | 149,400 |
Feb 16, 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 14,600 |
Feb 15, 2024 | 1.1200 | 1.1400 | 0.9900 | 1.0200 | 1.0200 | 27,600 |
Feb 14, 2024 | 1.1200 | 1.1200 | 1.0550 | 1.0600 | 1.0600 | 30,700 |
Feb 13, 2024 | 1.0500 | 1.1650 | 1.0500 | 1.1600 | 1.1600 | 4,600 |
Feb 12, 2024 | 1.0300 | 1.1570 | 1.0000 | 1.1400 | 1.1400 | 34,500 |
Feb 09, 2024 | 0.9860 | 1.0500 | 0.9860 | 1.0500 | 1.0500 | 17,100 |
Feb 08, 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 8,000 |
Feb 07, 2024 | 1.0500 | 1.0500 | 0.9860 | 1.0200 | 1.0200 | 6,000 |
Feb 06, 2024 | 1.0050 | 1.0300 | 0.9860 | 1.0200 | 1.0200 | 7,400 |
Feb 05, 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 5,300 |
Feb 02, 2024 | 0.9550 | 1.0300 | 0.9550 | 1.0300 | 1.0300 | 8,200 |
Feb 01, 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 13,700 |
Jan 31, 2024 | 1.0600 | 1.0600 | 0.9950 | 1.0200 | 1.0200 | 14,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |