Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 30, 2024 | 3.1100 | 3.3200 | 3.0300 | 3.3100 | 3.3100 | 122,032,513 |
Sept 27, 2024 | 2.9400 | 3.1000 | 2.9200 | 3.0300 | 3.0300 | 99,702,291 |
Sept 26, 2024 | 2.8500 | 2.9300 | 2.8200 | 2.9200 | 2.9200 | 79,593,900 |
Sept 25, 2024 | 2.9000 | 2.9700 | 2.8300 | 2.8700 | 2.8700 | 102,678,978 |
Sept 24, 2024 | 2.9700 | 2.9700 | 2.7900 | 2.9000 | 2.9000 | 131,847,502 |
Sept 23, 2024 | 2.6900 | 2.8800 | 2.6100 | 2.8800 | 2.8800 | 73,740,228 |
Sept 20, 2024 | 2.5900 | 2.7200 | 2.5600 | 2.6200 | 2.6200 | 64,567,795 |
Sept 19, 2024 | 2.5700 | 2.6800 | 2.5000 | 2.6000 | 2.6000 | 69,904,300 |
Sept 18, 2024 | 2.4600 | 2.6400 | 2.4500 | 2.5800 | 2.5800 | 58,533,000 |
Sept 13, 2024 | 2.5000 | 2.6000 | 2.4500 | 2.4600 | 2.4600 | 43,696,600 |
Sept 12, 2024 | 2.4700 | 2.5400 | 2.4700 | 2.5100 | 2.5100 | 34,382,086 |
Sept 11, 2024 | 2.5000 | 2.5100 | 2.4300 | 2.4700 | 2.4700 | 31,464,915 |
Sept 10, 2024 | 2.4900 | 2.5600 | 2.4400 | 2.5400 | 2.5400 | 52,924,016 |
Sept 09, 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 31,709,756 |
Sept 06, 2024 | 2.5900 | 2.6100 | 2.4700 | 2.5000 | 2.5000 | 49,737,384 |
Sept 05, 2024 | 2.5600 | 2.6900 | 2.5400 | 2.6000 | 2.6000 | 55,443,156 |
Sept 04, 2024 | 2.6900 | 2.7000 | 2.5700 | 2.5900 | 2.5900 | 58,220,002 |
Sept 03, 2024 | 2.5800 | 2.8500 | 2.5400 | 2.6900 | 2.6900 | 80,643,900 |
Sept 02, 2024 | 2.7700 | 2.8300 | 2.6200 | 2.6400 | 2.6400 | 74,614,127 |
Aug 30, 2024 | 2.7100 | 2.8600 | 2.6500 | 2.7700 | 2.7700 | 98,218,945 |
Aug 29, 2024 | 2.7600 | 2.8500 | 2.6800 | 2.7000 | 2.7000 | 99,067,927 |
Aug 28, 2024 | 3.0000 | 3.0500 | 2.7800 | 2.8800 | 2.8800 | 113,679,615 |
Aug 27, 2024 | 2.8900 | 3.1800 | 2.7800 | 2.9500 | 2.9500 | 145,814,498 |
Aug 26, 2024 | 2.9400 | 3.1600 | 2.8700 | 3.0400 | 3.0400 | 205,631,850 |
Aug 23, 2024 | 2.6300 | 2.8700 | 2.6000 | 2.8700 | 2.8700 | 106,909,791 |
Aug 22, 2024 | 2.7900 | 2.8300 | 2.6100 | 2.6100 | 2.6100 | 115,152,160 |
Aug 21, 2024 | 2.7600 | 2.9200 | 2.7000 | 2.9000 | 2.9000 | 151,713,776 |
Aug 20, 2024 | 2.5900 | 2.8900 | 2.5200 | 2.7000 | 2.7000 | 143,413,753 |
Aug 19, 2024 | 2.4200 | 2.6600 | 2.4200 | 2.6600 | 2.6600 | 110,019,437 |
Aug 16, 2024 | 2.5100 | 2.5500 | 2.3900 | 2.4200 | 2.4200 | 97,469,512 |
Aug 15, 2024 | 2.2600 | 2.4900 | 2.2400 | 2.4900 | 2.4900 | 65,841,802 |
Aug 14, 2024 | 2.2700 | 2.3100 | 2.2500 | 2.2600 | 2.2600 | 31,710,226 |
Aug 13, 2024 | 2.2400 | 2.3000 | 2.2000 | 2.2700 | 2.2700 | 39,287,736 |
Aug 12, 2024 | 2.2600 | 2.3000 | 2.2100 | 2.2300 | 2.2300 | 48,199,404 |
Aug 09, 2024 | 2.3400 | 2.3800 | 2.2700 | 2.2800 | 2.2800 | 62,438,579 |
Aug 08, 2024 | 2.3500 | 2.4600 | 2.3400 | 2.3700 | 2.3700 | 92,630,504 |
Aug 07, 2024 | 2.5000 | 2.5300 | 2.3900 | 2.3900 | 2.3900 | 98,101,137 |
Aug 06, 2024 | 2.7700 | 2.8800 | 2.6600 | 2.6600 | 2.6600 | 100,472,773 |
Aug 05, 2024 | 3.3700 | 3.3700 | 2.8700 | 2.9500 | 2.9500 | 211,466,937 |
Aug 02, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 18,876,229 |
Aug 01, 2024 | 2.7800 | 2.7800 | 2.6000 | 2.7800 | 2.7800 | 36,185,000 |
Jul 31, 2024 | 2.3200 | 2.5300 | 2.3200 | 2.5300 | 2.5300 | 25,072,279 |
Jul 30, 2024 | 2.2900 | 2.4100 | 2.2600 | 2.3000 | 2.3000 | 86,534,713 |
Jul 29, 2024 | 2.0900 | 2.2800 | 2.0500 | 2.2800 | 2.2800 | 54,539,504 |
Jul 26, 2024 | 2.0300 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 18,919,100 |
Jul 25, 2024 | 2.0000 | 2.0300 | 1.9600 | 2.0100 | 2.0100 | 13,574,900 |
Jul 24, 2024 | 2.0600 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 16,351,500 |
Jul 23, 2024 | 2.1000 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 19,079,437 |
Jul 22, 2024 | 2.0900 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 20,728,622 |
Jul 19, 2024 | 2.1000 | 2.1100 | 2.0300 | 2.1000 | 2.1000 | 34,802,200 |
Jul 18, 2024 | 2.1000 | 2.2600 | 2.0500 | 2.1400 | 2.1400 | 41,638,034 |
Jul 17, 2024 | 2.1500 | 2.1700 | 2.0900 | 2.1200 | 2.1200 | 21,430,902 |
Jul 16, 2024 | 2.0900 | 2.1800 | 2.0600 | 2.1500 | 2.1500 | 23,576,924 |
Jul 15, 2024 | 2.1100 | 2.1400 | 2.0500 | 2.0700 | 2.0700 | 24,296,600 |
Jul 12, 2024 | 2.0600 | 2.1400 | 2.0400 | 2.1000 | 2.1000 | 28,420,721 |
Jul 11, 2024 | 1.9700 | 2.0600 | 1.9600 | 2.0400 | 2.0400 | 28,255,004 |
Jul 10, 2024 | 1.9800 | 1.9800 | 1.8700 | 1.9300 | 1.9300 | 33,766,844 |
Jul 09, 2024 | 1.9500 | 2.0200 | 1.8800 | 1.9800 | 1.9800 | 44,744,708 |
Jul 08, 2024 | 2.1300 | 2.1300 | 2.0400 | 2.0500 | 2.0500 | 16,034,500 |
Jul 05, 2024 | 2.1000 | 2.1500 | 2.0700 | 2.1400 | 2.1400 | 12,962,900 |
Jul 04, 2024 | 2.1900 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 15,260,104 |
Jul 03, 2024 | 2.1600 | 2.2300 | 2.1400 | 2.1800 | 2.1800 | 16,002,400 |
Jul 02, 2024 | 2.1300 | 2.2200 | 2.1100 | 2.1600 | 2.1600 | 15,429,752 |
Jul 01, 2024 | 2.1100 | 2.1500 | 2.0900 | 2.1400 | 2.1400 | 12,770,200 |
Jun 28, 2024 | 2.1400 | 2.2100 | 2.1200 | 2.1300 | 2.1300 | 16,904,365 |
Jun 27, 2024 | 2.2200 | 2.2400 | 2.1400 | 2.1400 | 2.1400 | 13,837,710 |
Jun 26, 2024 | 2.0900 | 2.2200 | 2.0400 | 2.2200 | 2.2200 | 22,615,553 |
Jun 25, 2024 | 2.1000 | 2.1300 | 2.0500 | 2.0900 | 2.0900 | 15,409,964 |
Jun 24, 2024 | 2.2100 | 2.2200 | 2.0600 | 2.1000 | 2.1000 | 28,970,344 |
Jun 21, 2024 | 2.2800 | 2.3100 | 2.2000 | 2.2200 | 2.2200 | 21,633,389 |
Jun 20, 2024 | 2.3900 | 2.3900 | 2.2800 | 2.2900 | 2.2900 | 16,379,160 |
Jun 19, 2024 | 2.4300 | 2.4400 | 2.3700 | 2.3800 | 2.3800 | 9,655,100 |
Jun 18, 2024 | 2.3800 | 2.4400 | 2.3700 | 2.4300 | 2.4300 | 10,631,920 |
Jun 17, 2024 | 2.4200 | 2.4300 | 2.3600 | 2.3900 | 2.3900 | 10,095,872 |
Jun 14, 2024 | 2.4200 | 2.4400 | 2.3800 | 2.4300 | 2.4300 | 10,824,148 |
Jun 13, 2024 | 2.4800 | 2.5000 | 2.4000 | 2.4200 | 2.4200 | 11,024,100 |
Jun 12, 2024 | 2.4500 | 2.5100 | 2.4400 | 2.4700 | 2.4700 | 11,140,420 |
Jun 11, 2024 | 2.4100 | 2.4600 | 2.3400 | 2.4500 | 2.4500 | 15,395,212 |
Jun 07, 2024 | 2.3600 | 2.4400 | 2.3400 | 2.4100 | 2.4100 | 18,477,300 |
Jun 06, 2024 | 2.4800 | 2.5300 | 2.3200 | 2.3500 | 2.3500 | 29,821,304 |
Jun 05, 2024 | 2.5300 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 15,322,834 |
Jun 04, 2024 | 2.5900 | 2.5900 | 2.5000 | 2.5200 | 2.5200 | 22,352,710 |
Jun 03, 2024 | 2.7300 | 2.7300 | 2.5900 | 2.6000 | 2.6000 | 15,624,880 |
May 31, 2024 | 2.6900 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 10,895,758 |
May 30, 2024 | 2.6400 | 2.7000 | 2.6100 | 2.6900 | 2.6900 | 13,204,144 |
May 29, 2024 | 2.6700 | 2.7400 | 2.6400 | 2.6600 | 2.6600 | 12,856,700 |
May 28, 2024 | 2.7300 | 2.7600 | 2.6700 | 2.6900 | 2.6900 | 11,427,860 |
May 27, 2024 | 2.7400 | 2.7800 | 2.6600 | 2.7300 | 2.7300 | 14,286,648 |
May 24, 2024 | 2.7900 | 2.8200 | 2.7300 | 2.7300 | 2.7300 | 14,022,200 |
May 23, 2024 | 2.9200 | 2.9200 | 2.7900 | 2.8100 | 2.8100 | 19,633,726 |
May 22, 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 10,523,600 |
May 21, 2024 | 2.9700 | 2.9800 | 2.9000 | 2.9100 | 2.9100 | 17,907,375 |
May 20, 2024 | 3.0200 | 3.0500 | 2.9600 | 2.9700 | 2.9700 | 20,046,000 |
May 17, 2024 | 2.9800 | 3.0200 | 2.9400 | 3.0200 | 3.0200 | 14,486,950 |
May 16, 2024 | 2.9500 | 3.0100 | 2.9500 | 2.9700 | 2.9700 | 14,054,400 |
May 15, 2024 | 2.9600 | 3.0100 | 2.9300 | 2.9400 | 2.9400 | 11,393,979 |
May 14, 2024 | 2.9900 | 3.0400 | 2.9600 | 2.9700 | 2.9700 | 16,355,100 |
May 13, 2024 | 3.0400 | 3.0500 | 2.9600 | 2.9900 | 2.9900 | 16,244,600 |
May 10, 2024 | 3.1100 | 3.1100 | 3.0300 | 3.0500 | 3.0500 | 12,792,119 |
May 09, 2024 | 3.0500 | 3.1300 | 3.0400 | 3.1000 | 3.1000 | 11,464,432 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |