Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2700 | 2.2700 | 11,817,700 |
Jun 17, 2024 | 2.3000 | 2.3100 | 2.2500 | 2.2800 | 2.2800 | 14,946,793 |
Jun 14, 2024 | 2.3400 | 2.3800 | 2.3000 | 2.3200 | 2.3200 | 20,198,800 |
Jun 13, 2024 | 2.4200 | 2.4300 | 2.3000 | 2.3200 | 2.3200 | 17,296,791 |
Jun 12, 2024 | 2.4100 | 2.4500 | 2.3800 | 2.3900 | 2.3900 | 12,697,700 |
Jun 11, 2024 | 2.4300 | 2.4700 | 2.3800 | 2.4100 | 2.4100 | 15,898,900 |
Jun 07, 2024 | 2.4100 | 2.5100 | 2.4000 | 2.4900 | 2.4900 | 17,255,295 |
Jun 06, 2024 | 2.4800 | 2.5400 | 2.3700 | 2.4100 | 2.4100 | 16,873,000 |
Jun 05, 2024 | 2.5800 | 2.5800 | 2.4900 | 2.5100 | 2.5100 | 14,890,800 |
Jun 04, 2024 | 2.5900 | 2.6100 | 2.4800 | 2.5900 | 2.5900 | 19,718,784 |
Jun 03, 2024 | 2.7500 | 2.7600 | 2.5000 | 2.5400 | 2.5400 | 40,332,699 |
May 31, 2024 | 2.7800 | 2.7900 | 2.7300 | 2.7700 | 2.7700 | 13,733,200 |
May 30, 2024 | 2.8500 | 2.8500 | 2.7300 | 2.7600 | 2.7600 | 14,843,200 |
May 29, 2024 | 2.8300 | 2.9100 | 2.8200 | 2.8500 | 2.8500 | 18,371,600 |
May 28, 2024 | 2.9700 | 2.9900 | 2.8100 | 2.8300 | 2.8300 | 22,441,900 |
May 27, 2024 | 3.0200 | 3.0200 | 2.8600 | 2.9400 | 2.9400 | 21,977,112 |
May 24, 2024 | 3.1000 | 3.1400 | 2.9900 | 3.0200 | 3.0200 | 22,777,643 |
May 23, 2024 | 3.1200 | 3.2100 | 3.0800 | 3.1300 | 3.1300 | 32,314,300 |
May 22, 2024 | 3.1100 | 3.3500 | 3.1100 | 3.2100 | 3.2100 | 56,206,600 |
May 21, 2024 | 3.0800 | 3.1500 | 3.0800 | 3.1100 | 3.1100 | 38,070,600 |
May 20, 2024 | 3.1300 | 3.1900 | 3.0500 | 3.0800 | 3.0800 | 61,322,320 |
May 17, 2024 | 2.9500 | 3.2000 | 2.9100 | 3.2000 | 3.2000 | 77,615,145 |
May 16, 2024 | 2.7500 | 2.9500 | 2.7300 | 2.9100 | 2.9100 | 38,745,670 |
May 15, 2024 | 2.6800 | 2.8100 | 2.6400 | 2.7500 | 2.7500 | 18,254,100 |
May 14, 2024 | 2.7200 | 2.7500 | 2.6500 | 2.6800 | 2.6800 | 10,743,600 |
May 13, 2024 | 2.7400 | 2.7800 | 2.6800 | 2.7000 | 2.7000 | 15,939,245 |
May 10, 2024 | 2.6900 | 2.8200 | 2.6400 | 2.7600 | 2.7600 | 29,395,718 |
May 09, 2024 | 2.6600 | 2.7200 | 2.6300 | 2.6700 | 2.6700 | 14,768,685 |
May 08, 2024 | 2.7100 | 2.7300 | 2.6200 | 2.6300 | 2.6300 | 14,545,900 |
May 07, 2024 | 2.7100 | 2.7900 | 2.6600 | 2.7400 | 2.7400 | 24,519,486 |
May 06, 2024 | 2.8500 | 2.8900 | 2.7300 | 2.7400 | 2.7400 | 34,694,900 |
Apr 30, 2024 | 2.7000 | 2.8000 | 2.6700 | 2.7600 | 2.7600 | 49,175,900 |
Apr 29, 2024 | 2.4400 | 2.6800 | 2.4300 | 2.6800 | 2.6800 | 31,349,075 |
Apr 26, 2024 | 2.3200 | 2.4400 | 2.2800 | 2.4400 | 2.4400 | 17,291,127 |
Apr 25, 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3100 | 2.3100 | 7,949,500 |
Apr 24, 2024 | 2.3500 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 6,765,400 |
Apr 23, 2024 | 2.3500 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 6,521,100 |
Apr 22, 2024 | 2.3500 | 2.3800 | 2.3300 | 2.3500 | 2.3500 | 7,924,800 |
Apr 19, 2024 | 2.3700 | 2.3800 | 2.3000 | 2.3600 | 2.3600 | 8,777,900 |
Apr 18, 2024 | 2.4000 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 7,332,900 |
Apr 17, 2024 | 2.3700 | 2.4300 | 2.3600 | 2.4100 | 2.4100 | 12,269,144 |
Apr 16, 2024 | 2.4000 | 2.4100 | 2.2900 | 2.3700 | 2.3700 | 19,479,598 |
Apr 15, 2024 | 2.4400 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 13,929,998 |
Apr 12, 2024 | 2.4700 | 2.4900 | 2.4300 | 2.4400 | 2.4400 | 12,646,001 |
Apr 11, 2024 | 2.4700 | 2.5100 | 2.4600 | 2.4800 | 2.4800 | 11,621,600 |
Apr 10, 2024 | 2.5600 | 2.5700 | 2.4700 | 2.4900 | 2.4900 | 17,283,990 |
Apr 09, 2024 | 2.5200 | 2.5700 | 2.5200 | 2.5600 | 2.5600 | 7,300,056 |
Apr 08, 2024 | 2.5800 | 2.5900 | 2.5100 | 2.5300 | 2.5300 | 15,637,051 |
Apr 03, 2024 | 2.6000 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 11,748,000 |
Apr 02, 2024 | 2.6100 | 2.6500 | 2.5800 | 2.6200 | 2.6200 | 14,350,270 |
Apr 01, 2024 | 2.5900 | 2.6600 | 2.5900 | 2.6200 | 2.6200 | 12,107,131 |
Mar 29, 2024 | 2.5900 | 2.6100 | 2.5500 | 2.6000 | 2.6000 | 7,901,300 |
Mar 28, 2024 | 2.5900 | 2.6300 | 2.5700 | 2.6100 | 2.6100 | 17,665,999 |
Mar 27, 2024 | 2.7100 | 2.7100 | 2.6000 | 2.6100 | 2.6100 | 24,247,700 |
Mar 26, 2024 | 2.6100 | 2.7300 | 2.6100 | 2.7200 | 2.7200 | 25,708,828 |
Mar 25, 2024 | 2.6200 | 2.7000 | 2.5900 | 2.6300 | 2.6300 | 16,025,395 |
Mar 22, 2024 | 2.6700 | 2.6700 | 2.5800 | 2.6300 | 2.6300 | 16,786,420 |
Mar 21, 2024 | 2.6600 | 2.7100 | 2.6500 | 2.6600 | 2.6600 | 12,951,023 |
Mar 20, 2024 | 2.6500 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 10,220,600 |
Mar 19, 2024 | 2.6700 | 2.6900 | 2.6400 | 2.6500 | 2.6500 | 12,048,450 |
Mar 18, 2024 | 2.6900 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 14,845,896 |
Mar 15, 2024 | 2.7100 | 2.7400 | 2.6700 | 2.7000 | 2.7000 | 10,821,735 |
Mar 14, 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7100 | 2.7100 | 16,812,320 |
Mar 13, 2024 | 2.7600 | 2.7700 | 2.6600 | 2.6700 | 2.6700 | 17,965,200 |
Mar 12, 2024 | 2.6300 | 2.7700 | 2.6000 | 2.7600 | 2.7600 | 27,758,687 |
Mar 11, 2024 | 2.5700 | 2.6300 | 2.5600 | 2.6300 | 2.6300 | 16,618,185 |
Mar 08, 2024 | 2.5900 | 2.5900 | 2.5300 | 2.5700 | 2.5700 | 14,122,612 |
Mar 07, 2024 | 2.5800 | 2.6400 | 2.5700 | 2.5900 | 2.5900 | 12,455,271 |
Mar 06, 2024 | 2.5800 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 13,169,675 |
Mar 05, 2024 | 2.6300 | 2.6300 | 2.5600 | 2.5900 | 2.5900 | 14,082,400 |
Mar 04, 2024 | 2.7000 | 2.7100 | 2.6000 | 2.6400 | 2.6400 | 18,152,778 |
Mar 01, 2024 | 2.7600 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 20,406,650 |
Feb 29, 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7700 | 2.7700 | 15,695,574 |
Feb 28, 2024 | 2.8200 | 2.9000 | 2.7300 | 2.7400 | 2.7400 | 28,805,824 |
Feb 27, 2024 | 2.7700 | 2.8500 | 2.7500 | 2.8300 | 2.8300 | 17,073,000 |
Feb 26, 2024 | 2.7900 | 2.8500 | 2.7500 | 2.7800 | 2.7800 | 17,529,621 |
Feb 23, 2024 | 2.7600 | 2.8100 | 2.7400 | 2.8000 | 2.8000 | 17,580,535 |
Feb 22, 2024 | 2.7900 | 2.8200 | 2.7400 | 2.7700 | 2.7700 | 16,555,400 |
Feb 21, 2024 | 2.7300 | 2.8900 | 2.6900 | 2.8100 | 2.8100 | 20,816,144 |
Feb 20, 2024 | 2.7200 | 2.7700 | 2.6700 | 2.7400 | 2.7400 | 16,431,176 |
Feb 19, 2024 | 2.6900 | 2.7200 | 2.6500 | 2.7100 | 2.7100 | 18,209,206 |
Feb 08, 2024 | 2.5300 | 2.6800 | 2.5000 | 2.6800 | 2.6800 | 30,017,606 |
Feb 07, 2024 | 2.6000 | 2.6200 | 2.4700 | 2.5100 | 2.5100 | 32,084,680 |
Feb 06, 2024 | 2.4800 | 2.6500 | 2.3600 | 2.5900 | 2.5900 | 37,111,132 |
Feb 05, 2024 | 2.6600 | 2.6700 | 2.4100 | 2.5200 | 2.5200 | 60,131,721 |
Feb 02, 2024 | 2.7200 | 2.9300 | 2.6000 | 2.6800 | 2.6800 | 28,797,774 |
Feb 01, 2024 | 2.7800 | 2.8200 | 2.6800 | 2.7200 | 2.7200 | 24,818,698 |
Jan 31, 2024 | 2.8900 | 2.9100 | 2.7700 | 2.7700 | 2.7700 | 33,754,820 |
Jan 30, 2024 | 3.0300 | 3.0700 | 2.9100 | 2.9300 | 2.9300 | 23,548,600 |
Jan 29, 2024 | 3.1300 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 35,443,900 |
Jan 26, 2024 | 3.0200 | 3.1600 | 3.0000 | 3.1000 | 3.1000 | 35,099,690 |
Jan 25, 2024 | 2.8600 | 3.0200 | 2.8500 | 3.0200 | 3.0200 | 31,864,681 |
Jan 24, 2024 | 2.7300 | 2.8500 | 2.7100 | 2.8500 | 2.8500 | 24,110,862 |
Jan 23, 2024 | 2.6800 | 2.7300 | 2.6100 | 2.7200 | 2.7200 | 21,433,998 |
Jan 22, 2024 | 2.8200 | 2.8200 | 2.6500 | 2.6700 | 2.6700 | 23,971,152 |
Jan 19, 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8300 | 2.8300 | 16,586,675 |
Jan 18, 2024 | 2.8100 | 2.8300 | 2.7300 | 2.8200 | 2.8200 | 23,979,475 |
Jan 17, 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 19,671,900 |
Jan 16, 2024 | 2.9600 | 2.9900 | 2.8500 | 2.9000 | 2.9000 | 21,746,803 |
Jan 15, 2024 | 2.9600 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 19,537,720 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |