Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 23,402,641 |
May 14, 2024 | 2.3600 | 2.3800 | 2.3100 | 2.3200 | 2.3200 | 54,306,512 |
May 13, 2024 | 2.3800 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 27,883,528 |
May 10, 2024 | 2.3700 | 2.4000 | 2.3500 | 2.3900 | 2.3900 | 32,253,888 |
May 09, 2024 | 2.3500 | 2.4000 | 2.3400 | 2.3700 | 2.3700 | 36,075,142 |
May 08, 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3500 | 2.3500 | 41,787,892 |
May 07, 2024 | 2.4300 | 2.4400 | 2.3800 | 2.4000 | 2.4000 | 45,031,952 |
May 06, 2024 | 2.4300 | 2.4500 | 2.4200 | 2.4300 | 2.4300 | 35,353,269 |
Apr 30, 2024 | 2.4700 | 2.4800 | 2.4000 | 2.4100 | 2.4100 | 49,725,111 |
Apr 29, 2024 | 2.4400 | 2.4900 | 2.4300 | 2.4900 | 2.4900 | 41,743,251 |
Apr 26, 2024 | 2.4000 | 2.4500 | 2.3800 | 2.4500 | 2.4500 | 40,432,134 |
Apr 25, 2024 | 2.3800 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 28,846,061 |
Apr 24, 2024 | 2.3900 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 27,695,510 |
Apr 23, 2024 | 2.4700 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 42,999,169 |
Apr 22, 2024 | 2.5300 | 2.5600 | 2.4700 | 2.4700 | 2.4700 | 41,725,423 |
Apr 19, 2024 | 2.5300 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 44,030,231 |
Apr 18, 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5400 | 2.5400 | 52,394,181 |
Apr 17, 2024 | 2.4400 | 2.5100 | 2.4400 | 2.5000 | 2.5000 | 49,800,082 |
Apr 16, 2024 | 2.5000 | 2.5400 | 2.4300 | 2.4500 | 2.4500 | 58,457,108 |
Apr 15, 2024 | 2.5100 | 2.5600 | 2.4600 | 2.5100 | 2.5100 | 47,669,125 |
Apr 12, 2024 | 2.5200 | 2.5500 | 2.5000 | 2.5200 | 2.5200 | 32,641,550 |
Apr 11, 2024 | 2.4800 | 2.5500 | 2.4700 | 2.5300 | 2.5300 | 52,589,473 |
Apr 10, 2024 | 2.5100 | 2.5300 | 2.4700 | 2.4900 | 2.4900 | 35,904,514 |
Apr 09, 2024 | 2.4800 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 43,475,998 |
Apr 08, 2024 | 2.4900 | 2.5600 | 2.4800 | 2.4900 | 2.4900 | 61,022,166 |
Apr 03, 2024 | 2.4500 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 47,087,365 |
Apr 02, 2024 | 2.4300 | 2.4800 | 2.4200 | 2.4500 | 2.4500 | 37,290,645 |
Apr 01, 2024 | 2.4200 | 2.4400 | 2.4000 | 2.4200 | 2.4200 | 35,171,265 |
Mar 29, 2024 | 2.4000 | 2.4300 | 2.3900 | 2.4100 | 2.4100 | 15,839,747 |
Mar 28, 2024 | 2.3800 | 2.4200 | 2.3700 | 2.3900 | 2.3900 | 25,474,130 |
Mar 27, 2024 | 2.4200 | 2.4400 | 2.3900 | 2.3900 | 2.3900 | 23,699,292 |
Mar 26, 2024 | 2.4300 | 2.4500 | 2.4000 | 2.4200 | 2.4200 | 27,002,885 |
Mar 25, 2024 | 2.4400 | 2.4800 | 2.4300 | 2.4300 | 2.4300 | 25,255,044 |
Mar 22, 2024 | 2.4900 | 2.5000 | 2.4400 | 2.4500 | 2.4500 | 30,445,799 |
Mar 21, 2024 | 2.5100 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 23,057,782 |
Mar 20, 2024 | 2.5300 | 2.5300 | 2.5000 | 2.5000 | 2.5000 | 26,143,008 |
Mar 19, 2024 | 2.5200 | 2.5700 | 2.5100 | 2.5300 | 2.5300 | 39,443,882 |
Mar 18, 2024 | 2.5200 | 2.5300 | 2.4900 | 2.5100 | 2.5100 | 27,891,407 |
Mar 15, 2024 | 2.4600 | 2.5300 | 2.4400 | 2.5200 | 2.5200 | 43,177,135 |
Mar 14, 2024 | 2.4600 | 2.5100 | 2.4500 | 2.4700 | 2.4700 | 27,457,490 |
Mar 13, 2024 | 2.4900 | 2.4900 | 2.4700 | 2.4700 | 2.4700 | 22,210,053 |
Mar 12, 2024 | 2.5100 | 2.5100 | 2.4700 | 2.4900 | 2.4900 | 27,569,630 |
Mar 11, 2024 | 2.5100 | 2.5400 | 2.4800 | 2.5100 | 2.5100 | 29,222,896 |
Mar 08, 2024 | 2.5100 | 2.5300 | 2.4900 | 2.5200 | 2.5200 | 28,179,180 |
Mar 07, 2024 | 2.4800 | 2.5600 | 2.4700 | 2.5100 | 2.5100 | 43,345,114 |
Mar 06, 2024 | 2.4500 | 2.5000 | 2.4400 | 2.4700 | 2.4700 | 25,558,736 |
Mar 05, 2024 | 2.4800 | 2.4900 | 2.4300 | 2.4600 | 2.4600 | 31,688,200 |
Mar 04, 2024 | 2.5100 | 2.5200 | 2.4700 | 2.4800 | 2.4800 | 32,794,882 |
Mar 01, 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 26,070,160 |
Feb 29, 2024 | 2.5000 | 2.5300 | 2.4900 | 2.5300 | 2.5300 | 35,485,564 |
Feb 28, 2024 | 2.5100 | 2.5700 | 2.5000 | 2.5000 | 2.5000 | 55,453,300 |
Feb 27, 2024 | 2.4800 | 2.5100 | 2.4600 | 2.5100 | 2.5100 | 35,176,330 |
Feb 26, 2024 | 2.5200 | 2.5300 | 2.4700 | 2.4800 | 2.4800 | 39,040,624 |
Feb 23, 2024 | 2.5600 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 37,400,601 |
Feb 22, 2024 | 2.5300 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 25,176,646 |
Feb 21, 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5300 | 2.5300 | 37,149,227 |
Feb 20, 2024 | 2.5600 | 2.5600 | 2.5200 | 2.5500 | 2.5500 | 28,762,343 |
Feb 19, 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5600 | 2.5600 | 48,062,213 |
Feb 08, 2024 | 2.5200 | 2.6300 | 2.5000 | 2.5500 | 2.5500 | 67,083,512 |
Feb 07, 2024 | 2.4000 | 2.5200 | 2.3900 | 2.5200 | 2.5200 | 72,784,902 |
Feb 06, 2024 | 2.2200 | 2.4200 | 2.2000 | 2.4000 | 2.4000 | 49,207,882 |
Feb 05, 2024 | 2.2800 | 2.3200 | 2.2000 | 2.2500 | 2.2500 | 46,255,416 |
Feb 02, 2024 | 2.3400 | 2.4000 | 2.2400 | 2.3100 | 2.3100 | 44,445,336 |
Feb 01, 2024 | 2.3800 | 2.4000 | 2.3400 | 2.3500 | 2.3500 | 37,312,841 |
Jan 31, 2024 | 2.4100 | 2.4800 | 2.3900 | 2.4000 | 2.4000 | 34,707,261 |
Jan 30, 2024 | 2.4700 | 2.5100 | 2.4300 | 2.4400 | 2.4400 | 32,965,357 |
Jan 29, 2024 | 2.5000 | 2.5200 | 2.4800 | 2.4900 | 2.4900 | 32,987,215 |
Jan 26, 2024 | 2.4700 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 37,373,177 |
Jan 25, 2024 | 2.3500 | 2.4600 | 2.3400 | 2.4600 | 2.4600 | 38,500,625 |
Jan 24, 2024 | 2.2600 | 2.3500 | 2.2500 | 2.3500 | 2.3500 | 36,852,540 |
Jan 23, 2024 | 2.2400 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 26,203,529 |
Jan 22, 2024 | 2.3600 | 2.3700 | 2.2300 | 2.2400 | 2.2400 | 37,460,180 |
Jan 19, 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3700 | 2.3700 | 24,331,922 |
Jan 18, 2024 | 2.4200 | 2.4300 | 2.3000 | 2.3700 | 2.3700 | 59,041,035 |
Jan 17, 2024 | 2.4600 | 2.4700 | 2.4200 | 2.4200 | 2.4200 | 19,857,931 |
Jan 16, 2024 | 2.4700 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 20,631,146 |
Jan 15, 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4700 | 2.4700 | 13,930,235 |
Jan 12, 2024 | 2.4500 | 2.5000 | 2.4500 | 2.4800 | 2.4800 | 21,947,282 |
Jan 11, 2024 | 2.4400 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 18,459,728 |
Jan 10, 2024 | 2.4600 | 2.4800 | 2.4400 | 2.4400 | 2.4400 | 18,263,294 |
Jan 09, 2024 | 2.4800 | 2.4800 | 2.4400 | 2.4800 | 2.4800 | 19,411,144 |
Jan 08, 2024 | 2.5200 | 2.5300 | 2.4600 | 2.4700 | 2.4700 | 25,047,461 |
Jan 05, 2024 | 2.5300 | 2.5600 | 2.5100 | 2.5300 | 2.5300 | 27,390,575 |
Jan 04, 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5300 | 2.5300 | 17,593,360 |
Jan 03, 2024 | 2.5000 | 2.5400 | 2.4900 | 2.5300 | 2.5300 | 25,772,780 |
Jan 02, 2024 | 2.5000 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 19,800,533 |
Dec 29, 2023 | 2.4900 | 2.5000 | 2.4800 | 2.4900 | 2.4900 | 15,644,783 |
Dec 28, 2023 | 2.4600 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 26,876,951 |
Dec 27, 2023 | 2.4400 | 2.4600 | 2.4200 | 2.4600 | 2.4600 | 20,101,813 |
Dec 26, 2023 | 2.4400 | 2.4600 | 2.4300 | 2.4300 | 2.4300 | 19,012,983 |
Dec 25, 2023 | 2.4600 | 2.4700 | 2.4300 | 2.4400 | 2.4400 | 14,810,733 |
Dec 22, 2023 | 2.4700 | 2.4900 | 2.4500 | 2.4700 | 2.4700 | 25,920,470 |
Dec 21, 2023 | 2.4600 | 2.4800 | 2.4300 | 2.4800 | 2.4800 | 28,983,955 |
Dec 20, 2023 | 2.4800 | 2.5100 | 2.4700 | 2.4800 | 2.4800 | 23,464,191 |
Dec 19, 2023 | 2.4800 | 2.4900 | 2.4600 | 2.4700 | 2.4700 | 21,241,931 |
Dec 18, 2023 | 2.5100 | 2.5200 | 2.4800 | 2.4800 | 2.4800 | 32,338,996 |
Dec 15, 2023 | 2.5200 | 2.5400 | 2.5100 | 2.5200 | 2.5200 | 21,494,362 |
Dec 14, 2023 | 2.5200 | 2.5300 | 2.5000 | 2.5100 | 2.5100 | 15,305,410 |
Dec 13, 2023 | 2.5400 | 2.5600 | 2.5100 | 2.5100 | 2.5100 | 22,943,120 |
Dec 12, 2023 | 2.5400 | 2.5500 | 2.5100 | 2.5500 | 2.5500 | 26,125,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |