Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.5800 | 2.5400 | 2.4800 | 2.5100 | 2.5100 | 40,611,200 |
May 06, 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 109,436,262 |
Apr 30, 2024 | 2.5800 | 2.5900 | 2.4800 | 2.4900 | 2.4900 | 105,444,380 |
Apr 29, 2024 | 2.4800 | 2.5800 | 2.4500 | 2.5500 | 2.5500 | 128,700,897 |
Apr 26, 2024 | 2.4600 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 100,751,960 |
Apr 25, 2024 | 2.4700 | 2.5200 | 2.4200 | 2.4500 | 2.4500 | 85,548,700 |
Apr 24, 2024 | 2.3700 | 2.5300 | 2.3700 | 2.4600 | 2.4600 | 109,816,700 |
Apr 23, 2024 | 2.3900 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 69,387,488 |
Apr 22, 2024 | 2.5200 | 2.5400 | 2.3900 | 2.4100 | 2.4100 | 116,207,600 |
Apr 19, 2024 | 2.4300 | 2.5500 | 2.4300 | 2.4700 | 2.4700 | 138,433,493 |
Apr 18, 2024 | 2.4100 | 2.5400 | 2.3800 | 2.4600 | 2.4600 | 158,740,286 |
Apr 17, 2024 | 2.2600 | 2.4700 | 2.2600 | 2.4100 | 2.4100 | 154,180,795 |
Apr 16, 2024 | 2.3300 | 2.3600 | 2.2500 | 2.2500 | 2.2500 | 83,160,750 |
Apr 15, 2024 | 2.2300 | 2.3900 | 2.1700 | 2.3300 | 2.3300 | 118,878,112 |
Apr 12, 2024 | 2.3100 | 2.3200 | 2.2300 | 2.2300 | 2.2300 | 76,231,767 |
Apr 11, 2024 | 2.3000 | 2.3400 | 2.2900 | 2.3100 | 2.3100 | 57,341,117 |
Apr 10, 2024 | 2.3200 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 73,552,800 |
Apr 09, 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 57,383,278 |
Apr 08, 2024 | 2.3200 | 2.3600 | 2.2800 | 2.3200 | 2.3200 | 67,419,200 |
Apr 03, 2024 | 2.3200 | 2.3500 | 2.2900 | 2.3100 | 2.3100 | 76,985,595 |
Apr 02, 2024 | 2.3600 | 2.4000 | 2.3000 | 2.3200 | 2.3200 | 154,984,828 |
Apr 01, 2024 | 2.2300 | 2.4400 | 2.2200 | 2.3800 | 2.3800 | 222,980,276 |
Mar 29, 2024 | 2.2200 | 2.2600 | 2.1700 | 2.2200 | 2.2200 | 111,111,960 |
Mar 28, 2024 | 2.0600 | 2.2600 | 2.0500 | 2.2600 | 2.2600 | 160,739,524 |
Mar 27, 2024 | 2.0800 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 44,566,429 |
Mar 26, 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0900 | 2.0900 | 36,506,600 |
Mar 25, 2024 | 2.1000 | 2.1200 | 2.0700 | 2.0700 | 2.0700 | 44,484,653 |
Mar 22, 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 47,661,200 |
Mar 21, 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 43,171,715 |
Mar 20, 2024 | 2.1400 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 39,344,539 |
Mar 19, 2024 | 2.2000 | 2.2100 | 2.1400 | 2.1400 | 2.1400 | 58,712,110 |
Mar 18, 2024 | 2.1500 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 77,758,170 |
Mar 15, 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1400 | 2.1400 | 42,289,456 |
Mar 14, 2024 | 2.1500 | 2.1600 | 2.1200 | 2.1300 | 2.1300 | 55,461,110 |
Mar 13, 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 46,026,700 |
Mar 12, 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1700 | 2.1700 | 45,175,163 |
Mar 11, 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1700 | 2.1700 | 48,589,810 |
Mar 08, 2024 | 2.1200 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 38,618,142 |
Mar 07, 2024 | 2.1600 | 2.1700 | 2.1100 | 2.1200 | 2.1200 | 69,051,099 |
Mar 06, 2024 | 2.1300 | 2.1800 | 2.1200 | 2.1600 | 2.1600 | 67,125,500 |
Mar 05, 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1300 | 2.1300 | 72,064,580 |
Mar 04, 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 88,888,369 |
Mar 01, 2024 | 2.2600 | 2.2900 | 2.2000 | 2.2300 | 2.2300 | 154,307,670 |
Feb 29, 2024 | 2.1600 | 2.3000 | 2.1400 | 2.3000 | 2.3000 | 234,030,253 |
Feb 28, 2024 | 2.1000 | 2.2500 | 2.0900 | 2.1900 | 2.1900 | 215,005,703 |
Feb 27, 2024 | 2.0700 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 81,555,196 |
Feb 26, 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0700 | 2.0700 | 71,631,693 |
Feb 23, 2024 | 2.0900 | 2.1000 | 2.0600 | 2.0900 | 2.0900 | 65,639,264 |
Feb 22, 2024 | 2.0800 | 2.1200 | 2.0700 | 2.0900 | 2.0900 | 72,571,140 |
Feb 21, 2024 | 2.0700 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 123,257,393 |
Feb 20, 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0900 | 2.0900 | 66,507,010 |
Feb 19, 2024 | 2.1200 | 2.1400 | 2.0600 | 2.0800 | 2.0800 | 82,813,068 |
Feb 08, 2024 | 2.0500 | 2.1700 | 2.0500 | 2.1000 | 2.1000 | 113,485,253 |
Feb 07, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 116,777,428 |
Feb 06, 2024 | 1.8100 | 2.0100 | 1.8100 | 2.0000 | 2.0000 | 92,627,492 |
Feb 05, 2024 | 1.9300 | 1.9400 | 1.8000 | 1.8300 | 1.8300 | 80,103,000 |
Feb 02, 2024 | 1.9800 | 2.0300 | 1.9100 | 1.9500 | 1.9500 | 68,556,455 |
Feb 01, 2024 | 2.0300 | 2.0700 | 1.9800 | 1.9900 | 1.9900 | 74,615,516 |
Jan 31, 2024 | 2.0700 | 2.1400 | 2.0400 | 2.0500 | 2.0500 | 103,504,229 |
Jan 30, 2024 | 2.0600 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 58,413,700 |
Jan 29, 2024 | 2.1300 | 2.1400 | 2.0700 | 2.0800 | 2.0800 | 76,105,600 |
Jan 26, 2024 | 2.1000 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | 92,355,635 |
Jan 25, 2024 | 2.1000 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | 98,126,802 |
Jan 24, 2024 | 1.9900 | 2.1200 | 1.9600 | 2.1100 | 2.1100 | 113,581,877 |
Jan 23, 2024 | 1.9300 | 2.0000 | 1.9000 | 1.9800 | 1.9800 | 44,651,900 |
Jan 22, 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9400 | 1.9400 | 50,602,000 |
Jan 19, 2024 | 1.9900 | 2.0500 | 1.9800 | 2.0200 | 2.0200 | 49,138,703 |
Jan 18, 2024 | 1.9800 | 2.0000 | 1.9300 | 1.9900 | 1.9900 | 63,050,615 |
Jan 17, 2024 | 2.0200 | 2.0700 | 1.9900 | 1.9900 | 1.9900 | 63,525,447 |
Jan 16, 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 44,506,734 |
Jan 15, 2024 | 2.0400 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 35,066,266 |
Jan 12, 2024 | 2.0700 | 2.0900 | 2.0400 | 2.0400 | 2.0400 | 39,588,539 |
Jan 11, 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 36,870,300 |
Jan 10, 2024 | 2.0300 | 2.0900 | 2.0100 | 2.0600 | 2.0600 | 44,923,793 |
Jan 09, 2024 | 2.0400 | 2.0600 | 2.0300 | 2.0400 | 2.0400 | 34,542,093 |
Jan 08, 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0300 | 2.0300 | 41,075,822 |
Jan 05, 2024 | 2.1000 | 2.1200 | 2.0700 | 2.0800 | 2.0800 | 43,570,224 |
Jan 04, 2024 | 2.1500 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 48,308,006 |
Jan 03, 2024 | 2.1200 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 44,706,520 |
Jan 02, 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 35,852,766 |
Dec 29, 2023 | 2.1600 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 30,569,400 |
Dec 28, 2023 | 2.1400 | 2.1800 | 2.1200 | 2.1600 | 2.1600 | 36,210,962 |
Dec 27, 2023 | 2.1200 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 19,957,700 |
Dec 26, 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 14,734,520 |
Dec 25, 2023 | 2.1500 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 20,905,200 |
Dec 22, 2023 | 2.1900 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 32,673,640 |
Dec 21, 2023 | 2.1800 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | 34,211,800 |
Dec 20, 2023 | 2.2300 | 2.2400 | 2.1900 | 2.2000 | 2.2000 | 28,091,900 |
Dec 19, 2023 | 2.2500 | 2.2600 | 2.2100 | 2.2300 | 2.2300 | 26,987,534 |
Dec 18, 2023 | 2.2900 | 2.3100 | 2.2400 | 2.2500 | 2.2500 | 35,552,600 |
Dec 15, 2023 | 2.2800 | 2.3100 | 2.2700 | 2.2900 | 2.2900 | 30,898,374 |
Dec 14, 2023 | 2.2700 | 2.3000 | 2.2700 | 2.2800 | 2.2800 | 32,813,202 |
Dec 13, 2023 | 2.2600 | 2.3100 | 2.2400 | 2.2700 | 2.2700 | 48,203,695 |
Dec 12, 2023 | 2.2100 | 2.2800 | 2.2100 | 2.2600 | 2.2600 | 57,589,877 |
Dec 11, 2023 | 2.2300 | 2.2400 | 2.1700 | 2.2300 | 2.2300 | 68,719,051 |
Dec 08, 2023 | 2.2200 | 2.2500 | 2.1900 | 2.2500 | 2.2500 | 78,060,315 |
Dec 07, 2023 | 2.2000 | 2.2400 | 2.1900 | 2.2300 | 2.2300 | 38,996,315 |
Dec 06, 2023 | 2.2100 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 35,925,502 |
Dec 05, 2023 | 2.2500 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 24,504,300 |
Dec 04, 2023 | 2.2500 | 2.2700 | 2.2400 | 2.2500 | 2.2500 | 26,220,832 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |