Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.4700 | 2.5700 | 2.4500 | 2.5200 | 2.5200 | 38,142,700 |
Apr 29, 2024 | 2.4000 | 2.5100 | 2.3800 | 2.4900 | 2.4900 | 32,401,082 |
Apr 26, 2024 | 2.4000 | 2.4300 | 2.3600 | 2.3800 | 2.3800 | 19,065,160 |
Apr 25, 2024 | 2.3500 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 13,520,450 |
Apr 24, 2024 | 2.3200 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 15,179,428 |
Apr 23, 2024 | 2.2800 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | 10,397,350 |
Apr 22, 2024 | 2.3000 | 2.3200 | 2.2200 | 2.2600 | 2.2600 | 15,846,050 |
Apr 19, 2024 | 2.2900 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 19,257,972 |
Apr 18, 2024 | 2.4100 | 2.4200 | 2.3200 | 2.3200 | 2.3200 | 27,157,056 |
Apr 17, 2024 | 2.3700 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 34,712,267 |
Apr 16, 2024 | 2.3200 | 2.4000 | 2.1700 | 2.3300 | 2.3300 | 54,178,480 |
Apr 15, 2024 | 2.3500 | 2.4200 | 2.3500 | 2.3500 | 2.3500 | 77,722,220 |
Apr 12, 2024 | 2.7300 | 2.7700 | 2.6100 | 2.6100 | 2.6100 | 74,254,627 |
Apr 11, 2024 | 2.7300 | 2.7900 | 2.6800 | 2.7600 | 2.7600 | 81,113,778 |
Apr 10, 2024 | 2.9000 | 2.9600 | 2.7900 | 2.7900 | 2.7900 | 123,937,369 |
Apr 09, 2024 | 2.7400 | 3.0400 | 2.7400 | 3.0200 | 3.0200 | 159,692,275 |
Apr 08, 2024 | 2.7500 | 2.9200 | 2.7200 | 2.7600 | 2.7600 | 79,022,419 |
Apr 03, 2024 | 2.6600 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 13,705,300 |
Apr 02, 2024 | 2.6500 | 2.7100 | 2.6400 | 2.6700 | 2.6700 | 20,462,050 |
Apr 01, 2024 | 2.5800 | 2.6500 | 2.5800 | 2.6500 | 2.6500 | 16,534,950 |
Mar 29, 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | 6,563,050 |
Mar 28, 2024 | 2.5100 | 2.5900 | 2.5100 | 2.5700 | 2.5700 | 15,304,903 |
Mar 27, 2024 | 2.6100 | 2.6300 | 2.5200 | 2.5200 | 2.5200 | 24,833,000 |
Mar 26, 2024 | 2.6300 | 2.6600 | 2.5800 | 2.6100 | 2.6100 | 16,181,002 |
Mar 25, 2024 | 2.6700 | 2.6900 | 2.6300 | 2.6300 | 2.6300 | 16,644,454 |
Mar 22, 2024 | 2.7100 | 2.7200 | 2.6400 | 2.6800 | 2.6800 | 20,252,652 |
Mar 21, 2024 | 2.6900 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | 22,940,847 |
Mar 20, 2024 | 2.6600 | 2.7300 | 2.6400 | 2.7000 | 2.7000 | 25,517,897 |
Mar 19, 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6500 | 2.6500 | 15,038,000 |
Mar 18, 2024 | 2.6900 | 2.7000 | 2.6500 | 2.6800 | 2.6800 | 19,576,350 |
Mar 15, 2024 | 2.6400 | 2.6800 | 2.6400 | 2.6800 | 2.6800 | 14,736,500 |
Mar 14, 2024 | 2.6300 | 2.6800 | 2.6200 | 2.6600 | 2.6600 | 19,811,508 |
Mar 13, 2024 | 2.6700 | 2.6800 | 2.6200 | 2.6300 | 2.6300 | 16,046,787 |
Mar 12, 2024 | 2.6200 | 2.7200 | 2.6000 | 2.6700 | 2.6700 | 28,222,632 |
Mar 11, 2024 | 2.5800 | 2.6100 | 2.5500 | 2.6100 | 2.6100 | 13,531,050 |
Mar 08, 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5700 | 2.5700 | 13,785,500 |
Mar 07, 2024 | 2.5700 | 2.6300 | 2.5600 | 2.6000 | 2.6000 | 17,492,950 |
Mar 06, 2024 | 2.5600 | 2.6000 | 2.5400 | 2.5700 | 2.5700 | 13,513,000 |
Mar 05, 2024 | 2.5900 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 13,309,003 |
Mar 04, 2024 | 2.6500 | 2.6500 | 2.5900 | 2.6100 | 2.6100 | 15,895,653 |
Mar 01, 2024 | 2.6500 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 18,067,303 |
Feb 29, 2024 | 2.5800 | 2.6400 | 2.5600 | 2.6400 | 2.6400 | 23,596,053 |
Feb 28, 2024 | 2.7500 | 2.8000 | 2.5800 | 2.5800 | 2.5800 | 41,161,465 |
Feb 27, 2024 | 2.6900 | 2.7400 | 2.6800 | 2.7400 | 2.7400 | 18,497,281 |
Feb 26, 2024 | 2.6500 | 2.7400 | 2.6200 | 2.7000 | 2.7000 | 31,152,965 |
Feb 23, 2024 | 2.6300 | 2.6700 | 2.5900 | 2.6500 | 2.6500 | 20,840,515 |
Feb 22, 2024 | 2.5900 | 2.6400 | 2.5800 | 2.6200 | 2.6200 | 18,446,815 |
Feb 21, 2024 | 2.5600 | 2.6700 | 2.5500 | 2.6100 | 2.6100 | 24,321,650 |
Feb 20, 2024 | 2.5600 | 2.5900 | 2.5200 | 2.5800 | 2.5800 | 21,049,456 |
Feb 19, 2024 | 2.5800 | 2.6100 | 2.5300 | 2.5700 | 2.5700 | 21,682,199 |
Feb 08, 2024 | 2.4000 | 2.5700 | 2.3800 | 2.5300 | 2.5300 | 27,577,022 |
Feb 07, 2024 | 2.3700 | 2.4500 | 2.3100 | 2.4000 | 2.4000 | 28,059,675 |
Feb 06, 2024 | 2.2700 | 2.4700 | 2.1500 | 2.3800 | 2.3800 | 29,603,590 |
Feb 05, 2024 | 2.5600 | 2.5800 | 2.3400 | 2.3400 | 2.3400 | 34,245,050 |
Feb 02, 2024 | 2.6400 | 2.7100 | 2.4900 | 2.6000 | 2.6000 | 29,168,991 |
Feb 01, 2024 | 2.7300 | 2.7600 | 2.6300 | 2.6600 | 2.6600 | 28,001,050 |
Jan 31, 2024 | 2.7800 | 2.8400 | 2.7400 | 2.7500 | 2.7500 | 26,739,551 |
Jan 30, 2024 | 2.8600 | 2.9100 | 2.7900 | 2.7900 | 2.7900 | 20,446,523 |
Jan 29, 2024 | 2.9700 | 3.0300 | 2.8700 | 2.8800 | 2.8800 | 24,260,500 |
Jan 26, 2024 | 2.9100 | 2.9800 | 2.9000 | 2.9300 | 2.9300 | 29,089,838 |
Jan 25, 2024 | 2.8200 | 2.9400 | 2.8100 | 2.9200 | 2.9200 | 31,094,450 |
Jan 24, 2024 | 2.8000 | 2.8600 | 2.7600 | 2.8400 | 2.8400 | 22,997,100 |
Jan 23, 2024 | 2.7600 | 2.8200 | 2.7300 | 2.8000 | 2.8000 | 26,210,650 |
Jan 22, 2024 | 2.9400 | 2.9500 | 2.7300 | 2.7900 | 2.7900 | 42,859,750 |
Jan 19, 2024 | 2.9900 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 31,379,200 |
Jan 18, 2024 | 2.9600 | 3.0200 | 2.9000 | 3.0100 | 3.0100 | 44,467,752 |
Jan 17, 2024 | 3.1100 | 3.1300 | 2.9800 | 2.9900 | 2.9900 | 50,527,275 |
Jan 16, 2024 | 3.1700 | 3.1800 | 3.0600 | 3.1000 | 3.1000 | 67,586,729 |
Jan 15, 2024 | 3.1200 | 3.2400 | 3.0700 | 3.1900 | 3.1900 | 73,332,540 |
Jan 12, 2024 | 3.2700 | 3.2900 | 3.1600 | 3.1700 | 3.1700 | 86,705,225 |
Jan 11, 2024 | 3.5100 | 3.6000 | 3.2400 | 3.2700 | 3.2700 | 150,472,046 |
Jan 10, 2024 | 3.0900 | 3.4400 | 3.0600 | 3.4400 | 3.4400 | 101,139,804 |
Jan 09, 2024 | 3.0800 | 3.2400 | 3.0500 | 3.1300 | 3.1300 | 74,273,000 |
Jan 08, 2024 | 3.0700 | 3.1900 | 3.0200 | 3.0300 | 3.0300 | 90,167,400 |
Jan 05, 2024 | 3.0700 | 3.3200 | 3.0600 | 3.1800 | 3.1800 | 110,864,475 |
Jan 04, 2024 | 3.0200 | 3.1400 | 2.9900 | 3.1100 | 3.1100 | 52,400,335 |
Jan 03, 2024 | 2.9600 | 3.0600 | 2.9100 | 3.0400 | 3.0400 | 37,209,850 |
Jan 02, 2024 | 2.9300 | 3.0200 | 2.9200 | 2.9700 | 2.9700 | 22,226,600 |
Dec 29, 2023 | 2.9100 | 2.9500 | 2.9000 | 2.9300 | 2.9300 | 20,478,700 |
Dec 28, 2023 | 2.8800 | 2.9300 | 2.8500 | 2.9200 | 2.9200 | 18,365,000 |
Dec 27, 2023 | 2.9200 | 2.9300 | 2.8700 | 2.8900 | 2.8900 | 14,048,250 |
Dec 26, 2023 | 2.9100 | 2.9500 | 2.8900 | 2.9300 | 2.9300 | 18,722,800 |
Dec 25, 2023 | 2.9900 | 2.9900 | 2.9200 | 2.9200 | 2.9200 | 18,656,500 |
Dec 22, 2023 | 3.0600 | 3.0800 | 2.9700 | 2.9800 | 2.9800 | 28,664,450 |
Dec 21, 2023 | 3.0100 | 3.0700 | 2.9900 | 3.0600 | 3.0600 | 35,856,250 |
Dec 20, 2023 | 3.1500 | 3.1800 | 3.0200 | 3.0300 | 3.0300 | 51,539,499 |
Dec 19, 2023 | 3.1300 | 3.3300 | 3.1200 | 3.1500 | 3.1500 | 64,804,100 |
Dec 18, 2023 | 3.1900 | 3.2600 | 3.1300 | 3.1300 | 3.1300 | 62,398,461 |
Dec 15, 2023 | 3.1800 | 3.2000 | 3.0700 | 3.1600 | 3.1600 | 56,817,605 |
Dec 14, 2023 | 3.0700 | 3.2400 | 3.0700 | 3.1400 | 3.1400 | 65,906,355 |
Dec 13, 2023 | 2.9900 | 3.1900 | 2.9900 | 3.1100 | 3.1100 | 90,528,650 |
Dec 12, 2023 | 2.9400 | 3.0000 | 2.9200 | 2.9900 | 2.9900 | 31,756,700 |
Dec 11, 2023 | 2.9200 | 2.9200 | 2.8500 | 2.9000 | 2.9000 | 20,383,653 |
Dec 08, 2023 | 2.9800 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 28,384,277 |
Dec 07, 2023 | 2.9100 | 3.0700 | 2.9000 | 3.0000 | 3.0000 | 44,975,100 |
Dec 06, 2023 | 2.8600 | 2.9100 | 2.8400 | 2.8900 | 2.8900 | 17,768,160 |
Dec 05, 2023 | 2.9000 | 2.9300 | 2.8500 | 2.8600 | 2.8600 | 17,781,600 |
Dec 04, 2023 | 2.9100 | 2.9200 | 2.8800 | 2.9100 | 2.9100 | 14,133,700 |
Dec 01, 2023 | 2.8600 | 2.9100 | 2.8500 | 2.8900 | 2.8900 | 20,596,765 |
Nov 30, 2023 | 2.8300 | 2.9200 | 2.8200 | 2.8600 | 2.8600 | 22,351,715 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |