Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 2.1200 | 2.1900 | 2.1200 | 2.1900 | 2.1900 | 120,599 |
May 31, 2024 | 2.1200 | 2.1900 | 2.1200 | 2.1900 | 2.1900 | 120,599 |
May 30, 2024 | 2.1100 | 2.1400 | 2.0900 | 2.1400 | 2.1400 | 164,698 |
May 29, 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 705,592 |
May 28, 2024 | 2.0900 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 453,265 |
May 27, 2024 | 2.1000 | 2.2200 | 2.1000 | 2.1000 | 2.1000 | 50,438,698 |
May 24, 2024 | 1.8100 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | 512,209 |
May 23, 2024 | 1.8200 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 550,736 |
May 22, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 20,262 |
May 21, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 48,278 |
May 20, 2024 | 1.7400 | 1.8300 | 1.7400 | 1.8200 | 1.8200 | 331,563 |
May 17, 2024 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 38,722 |
May 16, 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 1,493,400 |
May 15, 2024 | 1.8000 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 42,129 |
May 14, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 1,011,766 |
May 13, 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8500 | 1.8500 | 47,226 |
May 10, 2024 | 1.7600 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 245,968 |
May 09, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 18,899 |
May 08, 2024 | 1.8200 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 91,287 |
May 07, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 554,200 |
May 06, 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.8100 | 886,098 |
May 03, 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 73,130 |
May 02, 2024 | 1.8400 | 1.8400 | 1.7200 | 1.8000 | 1.8000 | 10,569 |
May 01, 2024 | 1.8000 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 267,709 |
Apr 30, 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 1.8100 | 409,756 |
Apr 29, 2024 | 1.8300 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 35,734 |
Apr 26, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 15,715 |
Apr 24, 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 205,607 |
Apr 23, 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 12,636 |
Apr 22, 2024 | 1.8600 | 1.8600 | 1.7800 | 1.8600 | 1.8600 | 32,549 |
Apr 19, 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 1,510,846 |
Apr 18, 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 28,816 |
Apr 17, 2024 | 1.8900 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 18,026 |
Apr 16, 2024 | 1.9000 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 9,779 |
Apr 15, 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9300 | 1.9300 | 47,798 |
Apr 12, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Apr 11, 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 34,938 |
Apr 10, 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 94,097 |
Apr 09, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Apr 08, 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 78,976 |
Apr 05, 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 34,201 |
Apr 04, 2024 | 1.9700 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 91,510 |
Apr 03, 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 960,387 |
Apr 02, 2024 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 68,740 |
Mar 28, 2024 | 1.9100 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 535,429 |
Mar 27, 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9100 | 1.9100 | 95,410 |
Mar 26, 2024 | 1.9200 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 78,336 |
Mar 25, 2024 | 1.9000 | 1.9400 | 1.8600 | 1.9200 | 1.9200 | 886,647 |
Mar 22, 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 30,186 |
Mar 21, 2024 | 1.9500 | 1.9900 | 1.9400 | 1.9900 | 1.9900 | 510,758 |
Mar 20, 2024 | 1.9000 | 1.9600 | 1.8900 | 1.9500 | 1.9500 | 1,187,825 |
Mar 19, 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9100 | 1.9100 | 623,506 |
Mar 18, 2024 | 1.8200 | 1.9100 | 1.8000 | 1.9100 | 1.9100 | 1,918,776 |
Mar 15, 2024 | 1.7600 | 1.8500 | 1.7600 | 1.8500 | 1.8500 | 1,218,573 |
Mar 14, 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 44,246 |
Mar 13, 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 116,317 |
Mar 12, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 181,269 |
Mar 11, 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 71,582 |
Mar 08, 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 137,018 |
Mar 07, 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 40,568 |
Mar 06, 2024 | 1.6000 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 1,598,516 |
Mar 05, 2024 | 1.5700 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 706,313 |
Mar 04, 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 51,030 |
Mar 01, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 379,716 |
Feb 29, 2024 | 1.6600 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 58,250 |
Feb 28, 2024 | 1.5200 | 1.6500 | 1.5200 | 1.6500 | 1.6500 | 2,074,992 |
Feb 27, 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 3,398 |
Feb 26, 2024 | 1.5500 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 381,998 |
Feb 23, 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 27,722 |
Feb 22, 2024 | 1.5300 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 156,214 |
Feb 21, 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 7,074 |
Feb 20, 2024 | 1.6000 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 32,699 |
Feb 19, 2024 | 1.6100 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 33,083 |
Feb 16, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 629,092 |
Feb 15, 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 71,026 |
Feb 14, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 15,504 |
Feb 13, 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 19,858 |
Feb 12, 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 156,507 |
Feb 09, 2024 | 1.6000 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 107,877 |
Feb 08, 2024 | 1.5800 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 1,467,113 |
Feb 07, 2024 | 1.5600 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 1,138,511 |
Feb 05, 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 68,754 |
Feb 02, 2024 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 287,621 |
Feb 01, 2024 | 1.5800 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 62,068 |
Jan 31, 2024 | 1.6100 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 83,025 |
Jan 30, 2024 | 1.5500 | 1.6400 | 1.5500 | 1.6400 | 1.6400 | 646,790 |
Jan 29, 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 15,602 |
Jan 26, 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 384,786 |
Jan 25, 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 40,804 |
Jan 24, 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 290,583 |
Jan 23, 2024 | 1.4800 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 103,560 |
Jan 22, 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 8,555 |
Jan 19, 2024 | 1.5300 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 42,181 |
Jan 18, 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 20,308 |
Jan 17, 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 14,770 |
Jan 16, 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 12,499 |
Jan 15, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 929 |
Jan 12, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 46,063 |
Jan 11, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 38,662 |
Jan 10, 2024 | 1.5900 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 14,397 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |