Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1.1993
+0.0093
+(0.78%)
At close: February 21 at 4:00:00 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Feb 21, 2025 | 1.1900 | 1.1990 | 1.1500 | 1.1990 | 1.1990 | 5,600 |
Feb 20, 2025 | 1.1800 | 1.2000 | 1.1650 | 1.2000 | 1.2000 | 2,100 |
Feb 19, 2025 | 1.1330 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 9,200 |
Feb 18, 2025 | 1.1960 | 1.1960 | 1.1300 | 1.1300 | 1.1300 | 3,300 |
Feb 14, 2025 | 1.1210 | 1.1950 | 1.1200 | 1.1950 | 1.1950 | 13,900 |
Feb 13, 2025 | 1.1500 | 1.2100 | 1.1200 | 1.1200 | 1.1200 | 9,200 |
Feb 12, 2025 | 1.2910 | 1.2910 | 1.1200 | 1.1710 | 1.1710 | 21,600 |
Feb 11, 2025 | 1.2200 | 1.2500 | 1.1560 | 1.1850 | 1.1850 | 36,800 |
Feb 10, 2025 | 1.1900 | 1.2900 | 1.1520 | 1.2190 | 1.2190 | 19,800 |
Feb 7, 2025 | 1.1900 | 1.2330 | 1.1500 | 1.1890 | 1.1890 | 14,900 |
Feb 6, 2025 | 1.1800 | 1.2500 | 1.1700 | 1.2150 | 1.2150 | 19,900 |
Feb 5, 2025 | 1.2600 | 1.3010 | 1.1400 | 1.1400 | 1.1400 | 14,900 |
Feb 4, 2025 | 1.1500 | 1.3510 | 1.1200 | 1.2410 | 1.2410 | 46,800 |
Feb 3, 2025 | 1.1600 | 1.2100 | 1.0800 | 1.1100 | 1.1100 | 31,200 |
Jan 31, 2025 | 1.1500 | 1.2500 | 1.1500 | 1.1700 | 1.1700 | 20,300 |
Jan 30, 2025 | 1.2800 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 9,400 |
Jan 29, 2025 | 1.1800 | 1.2450 | 1.1400 | 1.2450 | 1.2450 | 14,000 |
Jan 28, 2025 | 1.2000 | 1.2650 | 1.1700 | 1.2650 | 1.2650 | 34,100 |
Jan 27, 2025 | 1.1800 | 1.3500 | 1.1300 | 1.2400 | 1.2400 | 75,700 |
Jan 24, 2025 | 1.4050 | 1.4120 | 1.1000 | 1.1000 | 1.1000 | 87,500 |
Jan 23, 2025 | 1.2800 | 1.4800 | 1.2700 | 1.4300 | 1.4300 | 161,600 |
Jan 22, 2025 | 1.2200 | 1.2700 | 1.1500 | 1.2700 | 1.2700 | 39,000 |
Jan 21, 2025 | 1.1770 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 10,900 |
Jan 17, 2025 | 1.2000 | 1.2500 | 1.1520 | 1.1600 | 1.1600 | 21,600 |
Jan 16, 2025 | 1.2500 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 16,000 |
Jan 15, 2025 | 1.2500 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 20,100 |
Jan 14, 2025 | 1.1800 | 1.3890 | 1.1800 | 1.2100 | 1.2100 | 15,700 |
Jan 13, 2025 | 1.2400 | 1.2900 | 1.1700 | 1.2700 | 1.2700 | 42,200 |
Jan 10, 2025 | 1.2100 | 1.3700 | 1.2000 | 1.2500 | 1.2500 | 20,900 |
Jan 8, 2025 | 1.3300 | 1.4000 | 1.2550 | 1.2750 | 1.2750 | 26,900 |
Jan 7, 2025 | 1.3940 | 1.4000 | 1.2700 | 1.3000 | 1.3000 | 49,900 |
Jan 6, 2025 | 1.2000 | 1.3500 | 1.1500 | 1.3040 | 1.3040 | 43,500 |
Jan 3, 2025 | 1.2200 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 41,800 |
Jan 2, 2025 | 1.2300 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 24,300 |
Dec 31, 2024 | 1.3100 | 1.3200 | 1.1500 | 1.1900 | 1.1900 | 58,900 |
Dec 30, 2024 | 1.0900 | 1.2750 | 1.0500 | 1.2650 | 1.2650 | 111,600 |
Dec 27, 2024 | 1.1600 | 1.1700 | 1.0500 | 1.0900 | 1.0900 | 56,600 |
Dec 26, 2024 | 1.1500 | 1.2700 | 1.1200 | 1.1400 | 1.1400 | 105,600 |
Dec 24, 2024 | 1.2200 | 2.0700 | 1.0300 | 1.1000 | 1.1000 | 1,476,700 |
Dec 23, 2024 | 1.3900 | 1.4100 | 1.2000 | 1.2500 | 1.2500 | 83,300 |
Dec 20, 2024 | 1.2700 | 1.4100 | 1.2700 | 1.2800 | 1.2800 | 30,000 |
Dec 19, 2024 | 1.3500 | 1.4300 | 1.3100 | 1.3100 | 1.3100 | 61,600 |
Dec 18, 2024 | 1.3110 | 1.4500 | 1.3000 | 1.3600 | 1.3600 | 20,700 |
Dec 17, 2024 | 1.2300 | 1.4300 | 1.2300 | 1.4000 | 1.4000 | 48,200 |
Dec 16, 2024 | 1.3100 | 1.4200 | 1.1800 | 1.2290 | 1.2290 | 66,600 |
Dec 13, 2024 | 1.3740 | 1.4200 | 1.3200 | 1.3200 | 1.3200 | 14,300 |
Dec 12, 2024 | 1.3910 | 1.4200 | 1.3510 | 1.3940 | 1.3940 | 10,200 |
Dec 11, 2024 | 1.4500 | 1.4700 | 1.3500 | 1.3600 | 1.3600 | 29,400 |
Dec 10, 2024 | 1.4200 | 1.5300 | 1.3200 | 1.3200 | 1.3200 | 38,200 |
Dec 9, 2024 | 1.6400 | 1.6700 | 1.4500 | 1.4730 | 1.4730 | 66,000 |
Dec 6, 2024 | 1.4600 | 1.6300 | 1.4300 | 1.6100 | 1.6100 | 131,900 |
Dec 5, 2024 | 1.3700 | 1.4950 | 1.3700 | 1.4300 | 1.4300 | 44,500 |
Dec 4, 2024 | 1.6000 | 1.7000 | 1.2100 | 1.3500 | 1.3500 | 227,900 |
Dec 3, 2024 | 1.6300 | 2.1200 | 1.5650 | 1.5700 | 1.5700 | 823,600 |
Dec 2, 2024 | 1.6100 | 1.7360 | 1.5000 | 1.5200 | 1.5200 | 87,000 |
Nov 29, 2024 | 1.7200 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 15,400 |
Nov 27, 2024 | 1.6500 | 1.7900 | 1.4700 | 1.7100 | 1.7100 | 77,100 |
Nov 26, 2024 | 1.4670 | 1.7500 | 1.4500 | 1.5900 | 1.5900 | 108,500 |
Nov 25, 2024 | 1.4600 | 1.6480 | 1.3520 | 1.5700 | 1.5700 | 31,900 |
Nov 22, 2024 | 1.2540 | 1.6200 | 1.2540 | 1.5150 | 1.5150 | 192,900 |
Nov 21, 2024 | 1.2200 | 1.2700 | 1.1690 | 1.2280 | 1.2280 | 29,500 |
Nov 20, 2024 | 1.3000 | 1.3000 | 1.1510 | 1.2200 | 1.2200 | 20,600 |
Nov 19, 2024 | 1.3200 | 1.3900 | 1.1490 | 1.2300 | 1.2300 | 94,300 |
Nov 18, 2024 | 1.6000 | 1.6000 | 1.2500 | 1.2800 | 1.2800 | 119,500 |
Nov 15, 2024 | 1.6600 | 1.6990 | 1.4500 | 1.4500 | 1.4500 | 92,900 |
Nov 14, 2024 | 1.7600 | 1.8500 | 1.6000 | 1.7200 | 1.7200 | 98,000 |
Nov 13, 2024 | 1.7950 | 1.8800 | 1.6200 | 1.8000 | 1.8000 | 156,700 |
Nov 12, 2024 | 1.8200 | 1.9900 | 1.7900 | 1.8000 | 1.8000 | 51,600 |
Nov 11, 2024 | 1.7500 | 1.9890 | 1.7500 | 1.8200 | 1.8200 | 25,300 |
Nov 8, 2024 | 1.8400 | 1.9600 | 1.8000 | 1.9200 | 1.9200 | 30,900 |
Nov 7, 2024 | 1.6600 | 1.9000 | 1.6600 | 1.8900 | 1.8900 | 42,600 |
Nov 6, 2024 | 1.7500 | 1.8000 | 1.6660 | 1.7500 | 1.7500 | 60,000 |
Nov 5, 2024 | 1.7300 | 1.8800 | 1.6600 | 1.6600 | 1.6600 | 30,500 |
Nov 4, 2024 | 1.7000 | 1.9500 | 1.5500 | 1.7800 | 1.7800 | 93,700 |
Nov 1, 2024 | 1.5600 | 1.7700 | 1.5600 | 1.7000 | 1.7000 | 60,000 |
Oct 31, 2024 | 1.5900 | 1.8000 | 1.5600 | 1.6500 | 1.6500 | 64,400 |
Oct 30, 2024 | 1.7300 | 1.7400 | 1.5900 | 1.6430 | 1.6430 | 52,400 |
Oct 29, 2024 | 1.6000 | 1.8000 | 1.5170 | 1.5600 | 1.5600 | 102,100 |
Oct 28, 2024 | 1.6000 | 1.7700 | 1.5500 | 1.6000 | 1.6000 | 101,300 |
Oct 25, 2024 | 2.0800 | 2.0800 | 1.4100 | 1.6500 | 1.6500 | 236,800 |
Oct 24, 2024 | 1.5400 | 2.0900 | 1.4400 | 2.0100 | 2.0100 | 1,154,700 |
Oct 23, 2024 | 1.5150 | 1.5600 | 1.4200 | 1.4500 | 1.4500 | 127,600 |
Oct 22, 2024 | 1.5400 | 1.5700 | 1.4200 | 1.5700 | 1.5700 | 383,000 |
Oct 21, 2024 | 1.5600 | 1.5700 | 1.3700 | 1.5000 | 1.5000 | 145,200 |
Oct 18, 2024 | 1.5500 | 1.6800 | 1.4400 | 1.5400 | 1.5400 | 335,900 |
Oct 17, 2024 | 1.2500 | 1.6990 | 1.2500 | 1.5400 | 1.5400 | 700,200 |
Oct 16, 2024 | 1.2500 | 1.3500 | 1.2300 | 1.3200 | 1.3200 | 135,600 |
Oct 15, 2024 | 1.6000 | 1.6000 | 1.2870 | 1.3100 | 1.3100 | 298,400 |
Oct 14, 2024 | 1.5400 | 1.6800 | 1.5000 | 1.6080 | 1.6080 | 237,200 |
Oct 11, 2024 | 1.4700 | 1.8100 | 1.3900 | 1.6000 | 1.6000 | 935,200 |
Oct 10, 2024 | 2.2000 | 2.4400 | 1.3500 | 1.4600 | 1.4600 | 1,253,200 |
Oct 9, 2024 | 4.0000 | 4.3900 | 2.0000 | 2.6400 | 2.6400 | 2,598,800 |