Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.2100 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | 57,294,865 |
Apr 29, 2024 | 2.1700 | 2.2200 | 2.1600 | 2.2100 | 2.2100 | 93,406,504 |
Apr 26, 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 80,709,470 |
Apr 25, 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 53,707,314 |
Apr 24, 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 44,241,625 |
Apr 23, 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 84,593,670 |
Apr 22, 2024 | 2.2600 | 2.2800 | 2.2000 | 2.2100 | 2.2100 | 78,796,395 |
Apr 19, 2024 | 2.2200 | 2.2700 | 2.2100 | 2.2500 | 2.2500 | 83,144,910 |
Apr 18, 2024 | 2.2100 | 2.2400 | 2.2000 | 2.2300 | 2.2300 | 84,544,370 |
Apr 17, 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2100 | 2.2100 | 86,397,326 |
Apr 16, 2024 | 2.2000 | 2.2100 | 2.1600 | 2.1600 | 2.1600 | 89,121,238 |
Apr 15, 2024 | 2.1900 | 2.2300 | 2.1500 | 2.2000 | 2.2000 | 96,346,527 |
Apr 12, 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 69,976,601 |
Apr 11, 2024 | 2.1900 | 2.2400 | 2.1700 | 2.2200 | 2.2200 | 104,928,034 |
Apr 10, 2024 | 2.2000 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 67,822,763 |
Apr 09, 2024 | 2.1900 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 66,484,592 |
Apr 08, 2024 | 2.2000 | 2.2300 | 2.1800 | 2.1900 | 2.1900 | 83,748,561 |
Apr 03, 2024 | 2.1800 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 77,874,751 |
Apr 02, 2024 | 2.1700 | 2.2000 | 2.1600 | 2.1900 | 2.1900 | 79,536,250 |
Apr 01, 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | 60,918,859 |
Mar 29, 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 23,927,456 |
Mar 28, 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 60,529,646 |
Mar 27, 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 41,266,276 |
Mar 26, 2024 | 2.1400 | 2.1500 | 2.1300 | 2.1400 | 2.1400 | 40,281,366 |
Mar 25, 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 39,420,399 |
Mar 22, 2024 | 2.1600 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 55,468,188 |
Mar 21, 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 39,435,544 |
Mar 20, 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1700 | 2.1700 | 60,779,801 |
Mar 19, 2024 | 2.1800 | 2.2200 | 2.1700 | 2.1800 | 2.1800 | 88,391,450 |
Mar 18, 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 52,486,440 |
Mar 15, 2024 | 2.1400 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 80,604,562 |
Mar 14, 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 46,304,084 |
Mar 13, 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 34,566,900 |
Mar 12, 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 55,510,358 |
Mar 11, 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 60,017,786 |
Mar 08, 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 47,840,711 |
Mar 07, 2024 | 2.1500 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 68,225,982 |
Mar 06, 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1500 | 2.1500 | 51,517,755 |
Mar 05, 2024 | 2.1500 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 46,667,972 |
Mar 04, 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 48,206,783 |
Mar 01, 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 52,253,345 |
Feb 29, 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 82,236,464 |
Feb 28, 2024 | 2.1700 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 92,788,383 |
Feb 27, 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 60,976,937 |
Feb 26, 2024 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 63,390,049 |
Feb 23, 2024 | 2.1900 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 59,839,470 |
Feb 22, 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1900 | 2.1900 | 56,124,958 |
Feb 21, 2024 | 2.1800 | 2.2100 | 2.1600 | 2.1800 | 2.1800 | 77,359,116 |
Feb 20, 2024 | 2.1900 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 56,746,635 |
Feb 19, 2024 | 2.2200 | 2.2300 | 2.1700 | 2.1800 | 2.1800 | 83,508,614 |
Feb 08, 2024 | 2.2100 | 2.2700 | 2.1900 | 2.1900 | 2.1900 | 129,443,665 |
Feb 07, 2024 | 2.1300 | 2.2200 | 2.1200 | 2.2100 | 2.2100 | 150,129,519 |
Feb 06, 2024 | 2.0000 | 2.1400 | 2.0000 | 2.1300 | 2.1300 | 101,252,944 |
Feb 05, 2024 | 2.0300 | 2.0600 | 1.9600 | 2.0200 | 2.0200 | 93,211,167 |
Feb 02, 2024 | 2.0600 | 2.1000 | 1.9900 | 2.0300 | 2.0300 | 81,371,916 |
Feb 01, 2024 | 2.0700 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 65,711,059 |
Jan 31, 2024 | 2.1000 | 2.1200 | 2.0600 | 2.0800 | 2.0800 | 59,386,729 |
Jan 30, 2024 | 2.1300 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 54,425,224 |
Jan 29, 2024 | 2.1500 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 66,454,580 |
Jan 26, 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1400 | 2.1400 | 63,059,362 |
Jan 25, 2024 | 2.0500 | 2.1200 | 2.0400 | 2.1100 | 2.1100 | 78,051,055 |
Jan 24, 2024 | 2.0000 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 62,085,877 |
Jan 23, 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9900 | 1.9900 | 50,284,997 |
Jan 22, 2024 | 2.0500 | 2.0600 | 1.9600 | 1.9800 | 1.9800 | 61,882,922 |
Jan 19, 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0600 | 2.0600 | 38,243,206 |
Jan 18, 2024 | 2.0700 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 82,397,694 |
Jan 17, 2024 | 2.1100 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 42,205,412 |
Jan 16, 2024 | 2.1200 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 31,740,136 |
Jan 15, 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 28,760,650 |
Jan 12, 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 38,818,227 |
Jan 11, 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 28,778,526 |
Jan 10, 2024 | 2.1200 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 16,918,000 |
Jan 09, 2024 | 2.1200 | 2.1400 | 2.1100 | 2.1300 | 2.1300 | 27,863,678 |
Jan 08, 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 36,896,472 |
Jan 05, 2024 | 2.1500 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 49,430,141 |
Jan 04, 2024 | 2.1700 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 34,324,432 |
Jan 03, 2024 | 2.1500 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 39,386,122 |
Jan 02, 2024 | 2.1300 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 40,810,358 |
Dec 29, 2023 | 2.1300 | 2.1400 | 2.1200 | 2.1300 | 2.1300 | 30,105,823 |
Dec 28, 2023 | 2.1000 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 33,547,746 |
Dec 27, 2023 | 2.1000 | 2.1100 | 2.0800 | 2.1000 | 2.1000 | 32,921,545 |
Dec 26, 2023 | 2.1000 | 2.1100 | 2.0900 | 2.1000 | 2.1000 | 24,717,738 |
Dec 25, 2023 | 2.1200 | 2.1200 | 2.0900 | 2.1000 | 2.1000 | 25,149,842 |
Dec 22, 2023 | 2.1000 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 41,289,878 |
Dec 21, 2023 | 2.1200 | 2.1300 | 2.0800 | 2.1100 | 2.1100 | 53,291,533 |
Dec 20, 2023 | 2.1300 | 2.1600 | 2.1200 | 2.1300 | 2.1300 | 40,275,443 |
Dec 19, 2023 | 2.1400 | 2.1400 | 2.1200 | 2.1300 | 2.1300 | 21,738,913 |
Dec 18, 2023 | 2.1500 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 35,138,207 |
Dec 15, 2023 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 25,211,723 |
Dec 14, 2023 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.1600 | 15,235,225 |
Dec 13, 2023 | 2.1700 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 24,644,773 |
Dec 12, 2023 | 2.1700 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 24,697,745 |
Dec 11, 2023 | 2.1700 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 57,288,034 |
Dec 08, 2023 | 2.1700 | 2.1800 | 2.1600 | 2.1700 | 2.1700 | 41,990,738 |
Dec 07, 2023 | 2.1600 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 26,441,935 |
Dec 06, 2023 | 2.1600 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 38,217,031 |
Dec 05, 2023 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 34,237,766 |
Dec 04, 2023 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 37,232,283 |
Dec 01, 2023 | 2.1700 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 31,422,511 |
Nov 30, 2023 | 2.1800 | 2.1800 | 2.1600 | 2.1700 | 2.1700 | 29,766,741 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |