Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 2.4000 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 5,511,200 |
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 |
Jan 12, 2024 | 2.9400 | 3.0300 | 2.9200 | 2.9700 | 2.9700 | 22,229,700 |
Jan 11, 2024 | 2.9300 | 2.9700 | 2.9000 | 2.9500 | 2.9500 | 16,612,900 |
Jan 10, 2024 | 2.9000 | 2.9700 | 2.8900 | 2.9300 | 2.9300 | 17,757,071 |
Jan 09, 2024 | 2.8900 | 2.9600 | 2.8600 | 2.9200 | 2.9200 | 19,453,300 |
Jan 08, 2024 | 2.9500 | 2.9900 | 2.8800 | 2.8900 | 2.8900 | 21,082,028 |
Jan 05, 2024 | 2.9500 | 3.0200 | 2.9300 | 2.9600 | 2.9600 | 23,918,021 |
Jan 04, 2024 | 2.9800 | 3.0000 | 2.9100 | 2.9400 | 2.9400 | 20,306,200 |
Jan 03, 2024 | 2.9600 | 3.0300 | 2.9300 | 2.9800 | 2.9800 | 23,350,520 |
Jan 02, 2024 | 3.0400 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 27,185,825 |
Dec 29, 2023 | 3.0900 | 3.1300 | 3.0200 | 3.0400 | 3.0400 | 27,162,203 |
Dec 28, 2023 | 3.0000 | 3.1100 | 2.9500 | 3.0900 | 3.0900 | 30,234,800 |
Dec 27, 2023 | 3.0100 | 3.0600 | 2.9800 | 3.0100 | 3.0100 | 17,926,900 |
Dec 26, 2023 | 3.0600 | 3.0700 | 3.0000 | 3.0100 | 3.0100 | 17,186,350 |
Dec 25, 2023 | 3.0800 | 3.1000 | 3.0400 | 3.0700 | 3.0700 | 13,757,500 |
Dec 22, 2023 | 3.1500 | 3.1600 | 3.0700 | 3.0900 | 3.0900 | 20,846,192 |
Dec 21, 2023 | 3.0800 | 3.1900 | 3.0600 | 3.1400 | 3.1400 | 22,558,900 |
Dec 20, 2023 | 3.1700 | 3.1900 | 3.1000 | 3.1000 | 3.1000 | 17,132,920 |
Dec 19, 2023 | 3.2200 | 3.2600 | 3.1300 | 3.1800 | 3.1800 | 21,334,147 |
Dec 18, 2023 | 3.3000 | 3.3700 | 3.2300 | 3.2300 | 3.2300 | 24,194,885 |
Dec 15, 2023 | 3.3600 | 3.4000 | 3.3000 | 3.3100 | 3.3100 | 29,062,570 |
Dec 14, 2023 | 3.2400 | 3.3000 | 3.2300 | 3.2700 | 3.2700 | 17,094,700 |
Dec 13, 2023 | 3.2400 | 3.3000 | 3.2100 | 3.2300 | 3.2300 | 28,683,316 |
Dec 12, 2023 | 3.1500 | 3.2700 | 3.1500 | 3.2600 | 3.2600 | 37,377,699 |
Dec 11, 2023 | 3.2700 | 3.2700 | 3.0900 | 3.1600 | 3.1600 | 56,770,346 |
Dec 08, 2023 | 3.3900 | 3.3900 | 3.2500 | 3.3100 | 3.3100 | 53,857,048 |
Dec 07, 2023 | 3.3800 | 3.4100 | 3.3100 | 3.3900 | 3.3900 | 30,120,105 |
Dec 06, 2023 | 3.3800 | 3.4100 | 3.3400 | 3.3900 | 3.3900 | 17,985,002 |
Dec 05, 2023 | 3.4400 | 3.4700 | 3.3700 | 3.3700 | 3.3700 | 17,678,050 |
Dec 04, 2023 | 3.5500 | 3.5500 | 3.4000 | 3.4400 | 3.4400 | 26,512,286 |
Dec 01, 2023 | 3.5200 | 3.5900 | 3.4900 | 3.5500 | 3.5500 | 18,052,900 |
Nov 30, 2023 | 3.5200 | 3.5500 | 3.5000 | 3.5200 | 3.5200 | 14,456,534 |
Nov 29, 2023 | 3.6700 | 3.6800 | 3.5000 | 3.5200 | 3.5200 | 31,327,535 |
Nov 28, 2023 | 3.7300 | 3.7400 | 3.6500 | 3.6700 | 3.6700 | 21,224,155 |
Nov 27, 2023 | 3.8500 | 3.8500 | 3.6900 | 3.7000 | 3.7000 | 20,442,171 |
Nov 24, 2023 | 3.8800 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 15,891,366 |
Nov 23, 2023 | 3.8000 | 3.9100 | 3.7200 | 3.8800 | 3.8800 | 21,935,646 |
Nov 22, 2023 | 3.7600 | 3.8800 | 3.7500 | 3.7700 | 3.7700 | 20,966,871 |
Nov 21, 2023 | 3.6900 | 3.8200 | 3.6900 | 3.7600 | 3.7600 | 28,645,214 |
Nov 20, 2023 | 3.6900 | 3.7500 | 3.6600 | 3.6700 | 3.6700 | 11,832,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |