Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 1.7400 | 1.7600 | 1.7100 | 1.7600 | 1.7600 | 10,008 |
Jul 01, 2024 | 1.7000 | 1.8600 | 1.7000 | 1.7000 | 1.7000 | 4,748 |
Jun 28, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7150 | 1.7150 | 2,416 |
Jun 27, 2024 | 1.7450 | 1.7600 | 1.7300 | 1.7300 | 1.7300 | 1,922 |
Jun 26, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 49 |
Jun 25, 2024 | 1.7300 | 1.7650 | 1.7300 | 1.7500 | 1.7500 | 1,665 |
Jun 24, 2024 | 1.7350 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 2,828 |
Jun 21, 2024 | 1.7450 | 1.7450 | 1.7250 | 1.7250 | 1.7250 | 180 |
Jun 20, 2024 | 1.7950 | 1.7950 | 1.7350 | 1.7350 | 1.7350 | 7,103 |
Jun 19, 2024 | 1.8050 | 1.8050 | 1.7800 | 1.8050 | 1.8050 | 480 |
Jun 18, 2024 | 1.8100 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 1,307 |
Jun 17, 2024 | 1.8650 | 1.8650 | 1.8050 | 1.8250 | 1.8250 | 3,623 |
Jun 14, 2024 | 1.9000 | 1.9000 | 1.8550 | 1.8550 | 1.8550 | 1,932 |
Jun 13, 2024 | 1.9000 | 1.9050 | 1.9000 | 1.9000 | 1.9000 | 3,440 |
Jun 12, 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9350 | 1.9350 | 921 |
Jun 11, 2024 | 1.9600 | 1.9750 | 1.9400 | 1.9400 | 1.9400 | 2,747 |
Jun 10, 2024 | 1.9850 | 1.9850 | 1.9500 | 1.9700 | 1.9700 | 1,048 |
Jun 07, 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 261 |
Jun 06, 2024 | 1.9800 | 1.9950 | 1.9800 | 1.9800 | 1.9800 | 1,701 |
Jun 05, 2024 | 1.9950 | 1.9950 | 1.9900 | 1.9900 | 1.9900 | 503 |
Jun 04, 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 265 |
Jun 03, 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 250 |
May 31, 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 1,042 |
May 30, 2024 | 1.9800 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 1,494 |
May 29, 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 287 |
May 28, 2024 | 1.9950 | 2.0000 | 1.9950 | 2.0000 | 2.0000 | 751 |
May 27, 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 15 |
May 24, 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 757 |
May 23, 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 639 |
May 22, 2024 | 1.9950 | 1.9950 | 1.9750 | 1.9750 | 1.9750 | 429 |
May 21, 2024 | 1.9850 | 2.0200 | 1.9850 | 1.9850 | 1.9850 | 3,155 |
May 20, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 16 |
May 17, 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 383 |
May 16, 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9900 | 1.9900 | 934 |
May 15, 2024 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | 1.9800 | 2,300 |
May 14, 2024 | 2.0000 | 2.0200 | 1.9950 | 2.0200 | 2.0200 | 6,295 |
May 13, 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 3,310 |
May 10, 2024 | 1.9700 | 1.9750 | 1.9600 | 1.9600 | 1.9600 | 4,148 |
May 09, 2024 | 1.9500 | 1.9750 | 1.9500 | 1.9650 | 1.9650 | 4,308 |
May 08, 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9550 | 1.9550 | 1,711 |
May 07, 2024 | 1.9450 | 1.9850 | 1.9450 | 1.9600 | 1.9600 | 8,024 |
May 06, 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9350 | 1.9350 | 2,199 |
May 03, 2024 | 1.9400 | 1.9550 | 1.9400 | 1.9400 | 1.9400 | 48 |
May 02, 2024 | 1.9750 | 1.9750 | 1.9450 | 1.9500 | 1.9500 | 2,608 |
Apr 30, 2024 | 1.9300 | 1.9550 | 1.9200 | 1.9550 | 1.9550 | 3,949 |
Apr 29, 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 2,891 |
Apr 26, 2024 | 1.8900 | 1.8900 | 1.8850 | 1.8900 | 1.8900 | 761 |
Apr 25, 2024 | 1.8900 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 1,959 |
Apr 24, 2024 | 2.0000 | 2.0000 | 1.6850 | 1.8900 | 1.8900 | 14,561 |
Apr 23, 2024 | 1.9950 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 641 |
Apr 22, 2024 | 1.9850 | 1.9850 | 1.9650 | 1.9850 | 1.9850 | 1,350 |
Apr 19, 2024 | 1.9850 | 1.9850 | 1.9750 | 1.9750 | 1.9750 | 1,202 |
Apr 18, 2024 | 1.9750 | 1.9950 | 1.9750 | 1.9850 | 1.9850 | 966 |
Apr 17, 2024 | 1.9550 | 1.9750 | 1.9550 | 1.9750 | 1.9750 | 1,007 |
Apr 16, 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9550 | 1.9550 | 1,140 |
Apr 15, 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9600 | 1.9600 | 1,104 |
Apr 12, 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.9600 | 2,082 |
Apr 11, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 720 |
Apr 10, 2024 | 2.0400 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 4,884 |
Apr 09, 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 829 |
Apr 08, 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0400 | 2.0400 | 130 |
Apr 05, 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 1,009 |
Apr 04, 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 4,464 |
Apr 03, 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 2,738 |
Apr 02, 2024 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | 1.9900 | 3,590 |
Mar 28, 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 1,761 |
Mar 27, 2024 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 2,262 |
Mar 26, 2024 | 1.9920 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 1,657 |
Mar 25, 2024 | 2.0000 | 2.0150 | 1.9900 | 1.9900 | 1.9900 | 2,165 |
Mar 22, 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 87 |
Mar 21, 2024 | 1.9560 | 2.0100 | 1.9560 | 2.0100 | 2.0100 | 7,579 |
Mar 20, 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 17 |
Mar 19, 2024 | 1.9960 | 2.0150 | 1.9960 | 2.0150 | 2.0150 | 535 |
Mar 18, 2024 | 2.0150 | 2.0150 | 2.0050 | 2.0050 | 2.0050 | 432 |
Mar 15, 2024 | 2.0450 | 2.0450 | 2.0050 | 2.0050 | 2.0050 | 1,894 |
Mar 14, 2024 | 2.0400 | 2.0600 | 2.0350 | 2.0350 | 2.0350 | 1,151 |
Mar 13, 2024 | 2.0800 | 2.0800 | 1.9820 | 2.0500 | 2.0500 | 22,708 |
Mar 12, 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 3,075 |
Mar 11, 2024 | 2.2300 | 2.2350 | 1.9520 | 2.0000 | 2.0000 | 12,219 |
Mar 08, 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 555 |
Mar 07, 2024 | 2.2500 | 2.2600 | 2.2350 | 2.2500 | 2.2500 | 2,945 |
Mar 06, 2024 | 2.2400 | 2.2450 | 2.2350 | 2.2400 | 2.2400 | 561 |
Mar 05, 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2,423 |
Mar 04, 2024 | 2.2600 | 2.2700 | 2.2400 | 2.2450 | 2.2450 | 9,817 |
Mar 01, 2024 | 2.1750 | 2.2500 | 2.1500 | 2.2500 | 2.2500 | 6,922 |
Feb 29, 2024 | 2.1900 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 3,456 |
Feb 28, 2024 | 2.1700 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 60 |
Feb 27, 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | 1,618 |
Feb 26, 2024 | 2.1500 | 2.1500 | 2.1450 | 2.1500 | 2.1500 | 773 |
Feb 23, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 5 |
Feb 22, 2024 | 2.1450 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 1,231 |
Feb 21, 2024 | 2.1450 | 2.1550 | 2.1450 | 2.1550 | 2.1550 | 1,501 |
Feb 20, 2024 | 2.1400 | 2.1450 | 2.1400 | 2.1450 | 2.1450 | 446 |
Feb 19, 2024 | 2.1400 | 2.1400 | 2.1350 | 2.1350 | 2.1350 | 103 |
Feb 16, 2024 | 2.1250 | 2.1350 | 2.1250 | 2.1350 | 2.1350 | 795 |
Feb 15, 2024 | 2.1050 | 2.1150 | 2.1000 | 2.1150 | 2.1150 | 1,210 |
Feb 14, 2024 | 2.0850 | 2.0950 | 2.0850 | 2.0950 | 2.0950 | 285 |
Feb 13, 2024 | 2.0650 | 2.0850 | 2.0650 | 2.0850 | 2.0850 | 1,784 |
Feb 12, 2024 | 2.0450 | 2.0650 | 2.0450 | 2.0550 | 2.0550 | 2,641 |
Feb 09, 2024 | 2.0550 | 2.0550 | 2.0350 | 2.0350 | 2.0350 | 1,107 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |