Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.1700 | 2.3000 | 2.1600 | 2.2400 | 2.2400 | 28,052,000 |
Apr 25, 2024 | 2.2000 | 2.2100 | 2.1700 | 2.1800 | 2.1800 | 15,657,317 |
Apr 24, 2024 | 2.1400 | 2.2400 | 2.1300 | 2.2100 | 2.2100 | 24,906,500 |
Apr 23, 2024 | 2.1400 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 9,986,600 |
Apr 22, 2024 | 2.1600 | 2.1700 | 2.1200 | 2.1500 | 2.1500 | 10,756,803 |
Apr 19, 2024 | 2.1700 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 16,333,679 |
Apr 18, 2024 | 2.2100 | 2.2200 | 2.1700 | 2.1800 | 2.1800 | 22,899,271 |
Apr 17, 2024 | 2.1300 | 2.2200 | 2.1300 | 2.2200 | 2.2200 | 22,905,569 |
Apr 16, 2024 | 2.2100 | 2.2100 | 2.1200 | 2.1200 | 2.1200 | 30,045,828 |
Apr 15, 2024 | 2.3400 | 2.3600 | 2.1900 | 2.2400 | 2.2400 | 36,179,135 |
Apr 12, 2024 | 2.4100 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 19,201,925 |
Apr 11, 2024 | 2.3700 | 2.4200 | 2.3500 | 2.4200 | 2.4200 | 23,052,930 |
Apr 10, 2024 | 2.4000 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 15,925,924 |
Apr 09, 2024 | 2.3800 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 15,208,600 |
Apr 08, 2024 | 2.3900 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | 13,134,660 |
Apr 03, 2024 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3900 | 12,014,800 |
Apr 02, 2024 | 2.3900 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 16,110,147 |
Apr 01, 2024 | 2.3500 | 2.4000 | 2.3500 | 2.3900 | 2.3900 | 16,675,943 |
Mar 29, 2024 | 2.3200 | 2.3600 | 2.3100 | 2.3500 | 2.3500 | 8,389,400 |
Mar 28, 2024 | 2.2900 | 2.3500 | 2.2900 | 2.3200 | 2.3200 | 15,079,000 |
Mar 27, 2024 | 2.3800 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 15,349,950 |
Mar 26, 2024 | 2.3800 | 2.3900 | 2.3600 | 2.3800 | 2.3800 | 13,073,828 |
Mar 25, 2024 | 2.3800 | 2.4100 | 2.3700 | 2.3800 | 2.3800 | 15,507,078 |
Mar 22, 2024 | 2.4300 | 2.4400 | 2.3700 | 2.3900 | 2.3900 | 28,589,978 |
Mar 21, 2024 | 2.4300 | 2.4900 | 2.4100 | 2.4400 | 2.4400 | 36,756,702 |
Mar 20, 2024 | 2.4200 | 2.4300 | 2.4000 | 2.4200 | 2.4200 | 15,516,700 |
Mar 19, 2024 | 2.4300 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 16,999,100 |
Mar 18, 2024 | 2.4300 | 2.4400 | 2.4000 | 2.4300 | 2.4300 | 27,708,622 |
Mar 15, 2024 | 2.3900 | 2.4500 | 2.3900 | 2.4400 | 2.4400 | 47,402,000 |
Mar 14, 2024 | 2.3500 | 2.4200 | 2.3500 | 2.3700 | 2.3700 | 35,462,001 |
Mar 13, 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3600 | 2.3600 | 15,233,512 |
Mar 12, 2024 | 2.3600 | 2.3700 | 2.3400 | 2.3700 | 2.3700 | 19,449,401 |
Mar 11, 2024 | 2.3100 | 2.3800 | 2.3100 | 2.3600 | 2.3600 | 22,856,547 |
Mar 08, 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | 11,391,500 |
Mar 07, 2024 | 2.3200 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 18,759,730 |
Mar 06, 2024 | 2.3000 | 2.3300 | 2.3000 | 2.3200 | 2.3200 | 12,942,592 |
Mar 05, 2024 | 2.3300 | 2.3300 | 2.2900 | 2.3000 | 2.3000 | 13,609,130 |
Mar 04, 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3300 | 2.3300 | 16,707,780 |
Mar 01, 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3500 | 2.3500 | 17,943,000 |
Feb 29, 2024 | 2.3000 | 2.3700 | 2.2800 | 2.3600 | 2.3600 | 28,760,700 |
Feb 28, 2024 | 2.4100 | 2.4600 | 2.2900 | 2.3000 | 2.3000 | 38,380,973 |
Feb 27, 2024 | 2.3700 | 2.4200 | 2.3700 | 2.4200 | 2.4200 | 18,204,600 |
Feb 26, 2024 | 2.3800 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 24,782,236 |
Feb 23, 2024 | 2.3600 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 17,408,048 |
Feb 22, 2024 | 2.3400 | 2.3700 | 2.3300 | 2.3700 | 2.3700 | 15,931,250 |
Feb 21, 2024 | 2.3100 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 22,559,000 |
Feb 20, 2024 | 2.3100 | 2.3300 | 2.2800 | 2.3300 | 2.3300 | 11,981,545 |
Feb 19, 2024 | 2.3300 | 2.3500 | 2.2800 | 2.3200 | 2.3200 | 22,582,623 |
Feb 08, 2024 | 2.1700 | 2.3000 | 2.1700 | 2.2900 | 2.2900 | 21,081,587 |
Feb 07, 2024 | 2.2300 | 2.2600 | 2.1500 | 2.1600 | 2.1600 | 22,795,722 |
Feb 06, 2024 | 2.1000 | 2.2800 | 2.0400 | 2.2300 | 2.2300 | 22,395,059 |
Feb 05, 2024 | 2.2500 | 2.2500 | 2.0800 | 2.1200 | 2.1200 | 28,206,807 |
Feb 02, 2024 | 2.3400 | 2.3600 | 2.2000 | 2.2700 | 2.2700 | 22,594,875 |
Feb 01, 2024 | 2.3600 | 2.3900 | 2.2800 | 2.3200 | 2.3200 | 20,062,214 |
Jan 31, 2024 | 2.4200 | 2.4500 | 2.3600 | 2.3700 | 2.3700 | 17,816,800 |
Jan 30, 2024 | 2.4500 | 2.5000 | 2.4300 | 2.4300 | 2.4300 | 13,708,400 |
Jan 29, 2024 | 2.5300 | 2.5400 | 2.4500 | 2.4500 | 2.4500 | 18,455,651 |
Jan 26, 2024 | 2.5100 | 2.5500 | 2.4900 | 2.5300 | 2.5300 | 22,358,378 |
Jan 25, 2024 | 2.4500 | 2.5100 | 2.4400 | 2.5100 | 2.5100 | 20,219,688 |
Jan 24, 2024 | 2.4300 | 2.4600 | 2.3800 | 2.4600 | 2.4600 | 15,999,670 |
Jan 23, 2024 | 2.4000 | 2.4400 | 2.3400 | 2.4200 | 2.4200 | 12,947,100 |
Jan 22, 2024 | 2.5400 | 2.5400 | 2.4000 | 2.4200 | 2.4200 | 21,955,000 |
Jan 19, 2024 | 2.5300 | 2.5700 | 2.5200 | 2.5500 | 2.5500 | 13,777,800 |
Jan 18, 2024 | 2.5700 | 2.5700 | 2.4800 | 2.5300 | 2.5300 | 24,853,942 |
Jan 17, 2024 | 2.6000 | 2.6100 | 2.5700 | 2.5700 | 2.5700 | 11,711,000 |
Jan 16, 2024 | 2.6000 | 2.6200 | 2.5700 | 2.6000 | 2.6000 | 25,069,129 |
Jan 15, 2024 | 2.6500 | 2.6700 | 2.6000 | 2.6200 | 2.6200 | 37,720,034 |
Jan 12, 2024 | 2.6300 | 2.8300 | 2.6200 | 2.6800 | 2.6800 | 65,398,428 |
Jan 11, 2024 | 2.5900 | 2.6300 | 2.5800 | 2.6200 | 2.6200 | 12,560,115 |
Jan 10, 2024 | 2.6000 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 9,633,140 |
Jan 09, 2024 | 2.5800 | 2.6100 | 2.5800 | 2.6000 | 2.6000 | 9,279,300 |
Jan 08, 2024 | 2.6000 | 2.6100 | 2.5800 | 2.5800 | 2.5800 | 12,943,500 |
Jan 05, 2024 | 2.6500 | 2.6700 | 2.6000 | 2.6100 | 2.6100 | 21,663,600 |
Jan 04, 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6600 | 2.6600 | 14,818,000 |
Jan 03, 2024 | 2.6600 | 2.6800 | 2.6500 | 2.6700 | 2.6700 | 15,727,791 |
Jan 02, 2024 | 2.6500 | 2.7100 | 2.6400 | 2.6600 | 2.6600 | 23,218,203 |
Dec 29, 2023 | 2.6300 | 2.6600 | 2.6300 | 2.6400 | 2.6400 | 14,496,997 |
Dec 28, 2023 | 2.6300 | 2.6600 | 2.6100 | 2.6300 | 2.6300 | 28,141,900 |
Dec 27, 2023 | 2.6400 | 2.6500 | 2.6100 | 2.6300 | 2.6300 | 18,437,936 |
Dec 26, 2023 | 2.6100 | 2.6800 | 2.6000 | 2.6600 | 2.6600 | 30,152,624 |
Dec 25, 2023 | 2.6300 | 2.6400 | 2.6100 | 2.6100 | 2.6100 | 9,789,000 |
Dec 22, 2023 | 2.6500 | 2.6700 | 2.6300 | 2.6300 | 2.6300 | 18,447,120 |
Dec 21, 2023 | 2.6400 | 2.6600 | 2.6000 | 2.6500 | 2.6500 | 21,097,350 |
Dec 20, 2023 | 2.6700 | 2.6800 | 2.6500 | 2.6500 | 2.6500 | 13,447,123 |
Dec 19, 2023 | 2.6700 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 20,326,193 |
Dec 18, 2023 | 2.7400 | 2.7400 | 2.6700 | 2.6800 | 2.6800 | 23,659,900 |
Dec 15, 2023 | 2.7600 | 2.7700 | 2.7300 | 2.7400 | 2.7400 | 22,460,096 |
Dec 14, 2023 | 2.7400 | 2.7800 | 2.7300 | 2.7600 | 2.7600 | 25,573,611 |
Dec 13, 2023 | 2.7700 | 2.7900 | 2.7400 | 2.7500 | 2.7500 | 30,769,534 |
Dec 12, 2023 | 2.7700 | 2.7900 | 2.7300 | 2.7800 | 2.7800 | 45,476,500 |
Dec 11, 2023 | 2.6700 | 2.8400 | 2.6300 | 2.7700 | 2.7700 | 76,227,324 |
Dec 08, 2023 | 2.6900 | 2.7100 | 2.6600 | 2.6700 | 2.6700 | 18,172,219 |
Dec 07, 2023 | 2.6900 | 2.7000 | 2.6800 | 2.6900 | 2.6900 | 9,940,302 |
Dec 06, 2023 | 2.6800 | 2.7100 | 2.6700 | 2.7000 | 2.7000 | 12,574,664 |
Dec 05, 2023 | 2.7200 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 21,630,700 |
Dec 04, 2023 | 2.7000 | 2.7500 | 2.6900 | 2.7300 | 2.7300 | 27,089,535 |
Dec 01, 2023 | 2.6700 | 2.7200 | 2.6600 | 2.7100 | 2.7100 | 19,590,770 |
Nov 30, 2023 | 2.6700 | 2.6900 | 2.6600 | 2.6700 | 2.6700 | 13,174,438 |
Nov 29, 2023 | 2.7000 | 2.7100 | 2.6800 | 2.6800 | 2.6800 | 12,666,605 |
Nov 28, 2023 | 2.6800 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 16,449,650 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |