Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 2.7900 | 2.7400 | 2.6800 | 2.7100 | 2.7100 | 12,429,552 |
May 16, 2024 | 2.6900 | 2.7600 | 2.6900 | 2.7000 | 2.7000 | 21,341,400 |
May 15, 2024 | 2.6900 | 2.7100 | 2.6700 | 2.6800 | 2.6800 | 16,224,300 |
May 14, 2024 | 2.6600 | 2.7100 | 2.6600 | 2.7000 | 2.7000 | 22,240,903 |
May 13, 2024 | 2.7300 | 2.7300 | 2.6400 | 2.6600 | 2.6600 | 24,991,225 |
May 10, 2024 | 2.7900 | 2.8000 | 2.7200 | 2.7300 | 2.7300 | 20,859,367 |
May 09, 2024 | 2.7400 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 18,014,300 |
May 08, 2024 | 2.8100 | 2.8200 | 2.7400 | 2.7400 | 2.7400 | 27,259,000 |
May 07, 2024 | 2.8200 | 2.8600 | 2.8100 | 2.8400 | 2.8400 | 20,946,473 |
May 06, 2024 | 2.8700 | 2.8900 | 2.8200 | 2.8300 | 2.8300 | 27,494,193 |
Apr 30, 2024 | 2.8500 | 2.8600 | 2.7700 | 2.8100 | 2.8100 | 36,238,210 |
Apr 29, 2024 | 2.7800 | 2.9000 | 2.7800 | 2.9000 | 2.9000 | 32,726,800 |
Apr 26, 2024 | 2.6900 | 2.7700 | 2.6800 | 2.7600 | 2.7600 | 23,890,403 |
Apr 25, 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6900 | 2.6900 | 17,072,900 |
Apr 24, 2024 | 2.6600 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 16,211,700 |
Apr 23, 2024 | 2.6500 | 2.7000 | 2.6400 | 2.6600 | 2.6600 | 17,563,000 |
Apr 22, 2024 | 2.6200 | 2.6900 | 2.6000 | 2.6400 | 2.6400 | 19,533,730 |
Apr 19, 2024 | 2.6900 | 2.7000 | 2.6300 | 2.6400 | 2.6400 | 18,298,890 |
Apr 18, 2024 | 2.7200 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 21,115,827 |
Apr 17, 2024 | 2.5800 | 2.7300 | 2.5800 | 2.7300 | 2.7300 | 31,043,788 |
Apr 16, 2024 | 2.6800 | 2.7000 | 2.5400 | 2.5500 | 2.5500 | 34,003,622 |
Apr 15, 2024 | 2.7900 | 2.8100 | 2.6700 | 2.7100 | 2.7100 | 33,506,396 |
Apr 12, 2024 | 2.8300 | 2.8600 | 2.7900 | 2.8000 | 2.8000 | 17,883,067 |
Apr 11, 2024 | 2.8100 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | 19,839,236 |
Apr 10, 2024 | 2.8900 | 2.9000 | 2.7900 | 2.8300 | 2.8300 | 23,179,513 |
Apr 09, 2024 | 2.8700 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 17,828,246 |
Apr 08, 2024 | 2.9200 | 2.9300 | 2.8600 | 2.8600 | 2.8600 | 25,198,746 |
Apr 03, 2024 | 2.9700 | 2.9800 | 2.9000 | 2.9200 | 2.9200 | 26,162,100 |
Apr 02, 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9800 | 2.9800 | 25,239,308 |
Apr 01, 2024 | 2.9600 | 3.0100 | 2.9600 | 3.0100 | 3.0100 | 22,092,029 |
Mar 29, 2024 | 2.9800 | 2.9800 | 2.9300 | 2.9600 | 2.9600 | 13,103,893 |
Mar 28, 2024 | 2.8700 | 3.0100 | 2.8600 | 2.9800 | 2.9800 | 39,539,901 |
Mar 27, 2024 | 3.0200 | 3.0200 | 2.8700 | 2.8700 | 2.8700 | 36,495,254 |
Mar 26, 2024 | 3.0400 | 3.0800 | 2.9700 | 3.0100 | 3.0100 | 37,145,631 |
Mar 25, 2024 | 3.1300 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | 31,498,554 |
Mar 22, 2024 | 3.1500 | 3.1800 | 3.0900 | 3.1500 | 3.1500 | 37,333,428 |
Mar 21, 2024 | 3.1800 | 3.2100 | 3.1400 | 3.1700 | 3.1700 | 37,324,002 |
Mar 20, 2024 | 3.1000 | 3.1800 | 3.1000 | 3.1700 | 3.1700 | 40,450,664 |
Mar 19, 2024 | 3.1200 | 3.1900 | 3.1100 | 3.1200 | 3.1200 | 48,303,045 |
Mar 18, 2024 | 3.0900 | 3.1100 | 3.0700 | 3.1100 | 3.1100 | 30,794,196 |
Mar 15, 2024 | 3.0200 | 3.0700 | 2.9900 | 3.0700 | 3.0700 | 26,010,321 |
Mar 14, 2024 | 3.0700 | 3.0700 | 2.9800 | 3.0300 | 3.0300 | 28,880,250 |
Mar 13, 2024 | 3.0700 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 31,796,200 |
Mar 12, 2024 | 3.0400 | 3.0800 | 3.0100 | 3.0700 | 3.0700 | 33,871,728 |
Mar 11, 2024 | 2.9900 | 3.0300 | 2.9600 | 3.0200 | 3.0200 | 25,920,490 |
Mar 08, 2024 | 2.9900 | 3.0200 | 2.9300 | 2.9800 | 2.9800 | 34,841,338 |
Mar 07, 2024 | 3.0100 | 3.1200 | 2.9900 | 3.0000 | 3.0000 | 61,546,566 |
Mar 06, 2024 | 2.9600 | 3.0200 | 2.9300 | 3.0100 | 3.0100 | 34,607,660 |
Mar 05, 2024 | 2.9900 | 3.0100 | 2.9400 | 2.9600 | 2.9600 | 33,090,975 |
Mar 04, 2024 | 3.0300 | 3.0400 | 2.9500 | 3.0100 | 3.0100 | 28,715,912 |
Mar 01, 2024 | 2.9900 | 3.0300 | 2.9600 | 3.0200 | 3.0200 | 33,620,017 |
Feb 29, 2024 | 2.8600 | 2.9900 | 2.8500 | 2.9800 | 2.9800 | 34,205,025 |
Feb 28, 2024 | 3.0500 | 3.0900 | 2.8600 | 2.8800 | 2.8800 | 55,891,948 |
Feb 27, 2024 | 2.9700 | 3.0500 | 2.9500 | 3.0400 | 3.0400 | 36,062,140 |
Feb 26, 2024 | 3.0000 | 3.0400 | 2.9400 | 2.9800 | 2.9800 | 42,725,097 |
Feb 23, 2024 | 2.9100 | 2.9700 | 2.8700 | 2.9600 | 2.9600 | 39,071,292 |
Feb 22, 2024 | 2.8200 | 2.9000 | 2.8100 | 2.8800 | 2.8800 | 30,662,297 |
Feb 21, 2024 | 2.7700 | 2.8900 | 2.7600 | 2.8200 | 2.8200 | 38,542,401 |
Feb 20, 2024 | 2.7900 | 2.8200 | 2.7400 | 2.8000 | 2.8000 | 28,179,888 |
Feb 19, 2024 | 2.8400 | 2.8800 | 2.7400 | 2.8100 | 2.8100 | 44,889,070 |
Feb 08, 2024 | 2.6200 | 2.8400 | 2.6200 | 2.7800 | 2.7800 | 49,008,207 |
Feb 07, 2024 | 2.5200 | 2.6200 | 2.5000 | 2.6100 | 2.6100 | 37,588,040 |
Feb 06, 2024 | 2.3000 | 2.5500 | 2.2300 | 2.5000 | 2.5000 | 42,156,451 |
Feb 05, 2024 | 2.5400 | 2.5400 | 2.3000 | 2.3300 | 2.3300 | 43,931,090 |
Feb 02, 2024 | 2.7200 | 2.7500 | 2.4500 | 2.5600 | 2.5600 | 35,448,000 |
Feb 01, 2024 | 2.7100 | 2.7700 | 2.6600 | 2.7100 | 2.7100 | 19,951,812 |
Jan 31, 2024 | 2.8500 | 2.8700 | 2.7100 | 2.7100 | 2.7100 | 28,165,737 |
Jan 30, 2024 | 2.8900 | 2.9300 | 2.8300 | 2.8500 | 2.8500 | 17,696,162 |
Jan 29, 2024 | 3.0000 | 3.0100 | 2.9000 | 2.9000 | 2.9000 | 23,364,493 |
Jan 26, 2024 | 3.0100 | 3.0300 | 2.9700 | 2.9900 | 2.9900 | 25,720,900 |
Jan 25, 2024 | 2.9400 | 3.0200 | 2.9200 | 3.0100 | 3.0100 | 28,128,896 |
Jan 24, 2024 | 2.8900 | 2.9500 | 2.8200 | 2.9500 | 2.9500 | 26,122,087 |
Jan 23, 2024 | 2.8500 | 2.9300 | 2.8100 | 2.8800 | 2.8800 | 22,094,500 |
Jan 22, 2024 | 3.0200 | 3.0200 | 2.8300 | 2.8600 | 2.8600 | 34,609,511 |
Jan 19, 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0200 | 3.0200 | 23,012,607 |
Jan 18, 2024 | 3.0700 | 3.1100 | 2.9900 | 3.1000 | 3.1000 | 38,501,670 |
Jan 17, 2024 | 3.1200 | 3.1400 | 3.0700 | 3.0700 | 3.0700 | 22,386,968 |
Jan 16, 2024 | 3.1800 | 3.1800 | 3.0700 | 3.1300 | 3.1300 | 43,328,434 |
Jan 15, 2024 | 3.2000 | 3.2100 | 3.1500 | 3.1700 | 3.1700 | 35,069,831 |
Jan 12, 2024 | 3.2600 | 3.2800 | 3.1900 | 3.2100 | 3.2100 | 47,246,487 |
Jan 11, 2024 | 3.1300 | 3.3200 | 3.1300 | 3.2700 | 3.2700 | 69,362,300 |
Jan 10, 2024 | 3.2300 | 3.2500 | 3.1400 | 3.1500 | 3.1500 | 52,921,397 |
Jan 09, 2024 | 3.2000 | 3.3300 | 3.1700 | 3.2500 | 3.2500 | 75,027,874 |
Jan 08, 2024 | 3.2700 | 3.3400 | 3.2000 | 3.2200 | 3.2200 | 94,461,351 |
Jan 05, 2024 | 3.1400 | 3.4500 | 3.1300 | 3.3100 | 3.3100 | 111,784,149 |
Jan 04, 2024 | 3.1300 | 3.1700 | 3.1100 | 3.1400 | 3.1400 | 18,960,340 |
Jan 03, 2024 | 3.1600 | 3.1900 | 3.1100 | 3.1500 | 3.1500 | 27,349,300 |
Jan 02, 2024 | 3.1900 | 3.2200 | 3.1700 | 3.1700 | 3.1700 | 26,090,100 |
Dec 29, 2023 | 3.1700 | 3.2300 | 3.1600 | 3.2200 | 3.2200 | 21,564,120 |
Dec 28, 2023 | 3.1100 | 3.1800 | 3.0800 | 3.1700 | 3.1700 | 24,087,708 |
Dec 27, 2023 | 3.0700 | 3.1300 | 3.0700 | 3.1200 | 3.1200 | 21,464,400 |
Dec 26, 2023 | 3.1100 | 3.1100 | 3.0500 | 3.0700 | 3.0700 | 19,876,400 |
Dec 25, 2023 | 3.1200 | 3.1700 | 3.1000 | 3.1200 | 3.1200 | 19,826,200 |
Dec 22, 2023 | 3.2100 | 3.2200 | 3.1200 | 3.1400 | 3.1400 | 26,770,464 |
Dec 21, 2023 | 3.1800 | 3.2400 | 3.1500 | 3.2200 | 3.2200 | 26,896,802 |
Dec 20, 2023 | 3.2800 | 3.2800 | 3.1800 | 3.2000 | 3.2000 | 25,573,407 |
Dec 19, 2023 | 3.2500 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 21,575,222 |
Dec 18, 2023 | 3.3100 | 3.3300 | 3.2400 | 3.2500 | 3.2500 | 30,628,166 |
Dec 15, 2023 | 3.3500 | 3.3600 | 3.2800 | 3.3200 | 3.3200 | 27,612,500 |
Dec 14, 2023 | 3.3600 | 3.4000 | 3.3200 | 3.3400 | 3.3400 | 33,464,502 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |