Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.0400 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 142,122,946 |
Apr 29, 2024 | 2.0500 | 2.0600 | 1.9700 | 2.0500 | 2.0500 | 213,025,262 |
Apr 26, 2024 | 2.0500 | 2.0900 | 2.0400 | 2.0900 | 2.0900 | 92,814,733 |
Apr 25, 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 76,470,970 |
Apr 24, 2024 | 2.0400 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | 88,635,632 |
Apr 23, 2024 | 2.0300 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 68,646,906 |
Apr 22, 2024 | 2.0500 | 2.0700 | 2.0100 | 2.0300 | 2.0300 | 77,741,576 |
Apr 19, 2024 | 2.0900 | 2.1300 | 2.0400 | 2.0500 | 2.0500 | 124,712,412 |
Apr 18, 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 113,856,806 |
Apr 17, 2024 | 2.0900 | 2.1700 | 2.0900 | 2.1700 | 2.1700 | 103,088,960 |
Apr 16, 2024 | 2.1200 | 2.1600 | 2.0800 | 2.0900 | 2.0900 | 101,687,337 |
Apr 15, 2024 | 2.1500 | 2.1700 | 2.0800 | 2.1400 | 2.1400 | 94,870,696 |
Apr 12, 2024 | 2.1700 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 59,761,903 |
Apr 11, 2024 | 2.1400 | 2.2000 | 2.1300 | 2.1800 | 2.1800 | 88,950,111 |
Apr 10, 2024 | 2.2100 | 2.2100 | 2.1400 | 2.1500 | 2.1500 | 99,866,364 |
Apr 09, 2024 | 2.1900 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 63,706,973 |
Apr 08, 2024 | 2.2200 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 91,774,146 |
Apr 03, 2024 | 2.2300 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 73,937,213 |
Apr 02, 2024 | 2.2600 | 2.2700 | 2.2200 | 2.2400 | 2.2400 | 79,984,063 |
Apr 01, 2024 | 2.2500 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 83,459,096 |
Mar 29, 2024 | 2.2400 | 2.2500 | 2.2100 | 2.2400 | 2.2400 | 43,487,235 |
Mar 28, 2024 | 2.1900 | 2.2600 | 2.1800 | 2.2400 | 2.2400 | 113,521,847 |
Mar 27, 2024 | 2.2500 | 2.2600 | 2.1900 | 2.1900 | 2.1900 | 117,064,684 |
Mar 26, 2024 | 2.2800 | 2.3000 | 2.2300 | 2.2600 | 2.2600 | 140,485,432 |
Mar 25, 2024 | 2.3600 | 2.3600 | 2.2900 | 2.2900 | 2.2900 | 148,496,284 |
Mar 22, 2024 | 2.3600 | 2.3800 | 2.3100 | 2.3600 | 2.3600 | 176,706,445 |
Mar 21, 2024 | 2.3500 | 2.4200 | 2.3500 | 2.3700 | 2.3700 | 240,178,982 |
Mar 20, 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3300 | 2.3300 | 103,603,500 |
Mar 19, 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3100 | 2.3100 | 110,192,265 |
Mar 18, 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3500 | 2.3500 | 117,454,787 |
Mar 15, 2024 | 2.2900 | 2.3200 | 2.2800 | 2.3200 | 2.3200 | 84,998,869 |
Mar 14, 2024 | 2.3400 | 2.3500 | 2.2800 | 2.3100 | 2.3100 | 134,448,054 |
Mar 13, 2024 | 2.3400 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 163,265,728 |
Mar 12, 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3300 | 2.3300 | 104,045,301 |
Mar 11, 2024 | 2.3000 | 2.3500 | 2.2800 | 2.3400 | 2.3400 | 126,046,755 |
Mar 08, 2024 | 2.2800 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 104,576,546 |
Mar 07, 2024 | 2.3200 | 2.3400 | 2.2800 | 2.2800 | 2.2800 | 129,216,836 |
Mar 06, 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | 104,489,550 |
Mar 05, 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3300 | 2.3300 | 141,263,043 |
Mar 04, 2024 | 2.3800 | 2.3900 | 2.3300 | 2.3700 | 2.3700 | 146,449,340 |
Mar 01, 2024 | 2.3700 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 162,090,810 |
Feb 29, 2024 | 2.3100 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 198,382,697 |
Feb 28, 2024 | 2.3900 | 2.4600 | 2.3200 | 2.3300 | 2.3300 | 363,034,355 |
Feb 27, 2024 | 2.3600 | 2.4200 | 2.3400 | 2.3800 | 2.3800 | 230,035,733 |
Feb 26, 2024 | 2.3600 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 297,647,162 |
Feb 23, 2024 | 2.2300 | 2.4400 | 2.2100 | 2.3900 | 2.3900 | 423,658,227 |
Feb 22, 2024 | 2.2100 | 2.2300 | 2.1900 | 2.2200 | 2.2200 | 104,411,409 |
Feb 21, 2024 | 2.2000 | 2.2500 | 2.1800 | 2.2100 | 2.2100 | 144,566,800 |
Feb 20, 2024 | 2.2100 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 95,998,594 |
Feb 19, 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 141,841,797 |
Feb 08, 2024 | 2.1900 | 2.2600 | 2.1800 | 2.1900 | 2.1900 | 203,626,606 |
Feb 07, 2024 | 2.0600 | 2.2000 | 2.0500 | 2.1900 | 2.1900 | 219,462,630 |
Feb 06, 2024 | 1.8700 | 2.0800 | 1.8600 | 2.0700 | 2.0700 | 162,821,309 |
Feb 05, 2024 | 2.0100 | 2.0100 | 1.8400 | 1.9000 | 1.9000 | 143,913,741 |
Feb 02, 2024 | 2.0600 | 2.1200 | 1.9800 | 2.0200 | 2.0200 | 126,033,324 |
Feb 01, 2024 | 2.0400 | 2.0900 | 2.0100 | 2.0500 | 2.0500 | 91,026,682 |
Jan 31, 2024 | 2.0900 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 92,068,604 |
Jan 30, 2024 | 2.1200 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 63,085,766 |
Jan 29, 2024 | 2.1700 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 87,131,633 |
Jan 26, 2024 | 2.1700 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 97,237,160 |
Jan 25, 2024 | 2.1000 | 2.1600 | 2.0800 | 2.1600 | 2.1600 | 102,242,401 |
Jan 24, 2024 | 2.0800 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 85,922,148 |
Jan 23, 2024 | 2.0300 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 75,429,398 |
Jan 22, 2024 | 2.1400 | 2.1500 | 2.0200 | 2.0400 | 2.0400 | 103,890,520 |
Jan 19, 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 72,580,283 |
Jan 18, 2024 | 2.1300 | 2.1400 | 2.0800 | 2.1400 | 2.1400 | 95,634,401 |
Jan 17, 2024 | 2.1800 | 2.1900 | 2.1300 | 2.1400 | 2.1400 | 69,239,300 |
Jan 16, 2024 | 2.2100 | 2.2100 | 2.1600 | 2.1900 | 2.1900 | 88,897,600 |
Jan 15, 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 41,297,888 |
Jan 12, 2024 | 2.2300 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 74,439,100 |
Jan 11, 2024 | 2.1900 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 79,887,332 |
Jan 10, 2024 | 2.2200 | 2.2300 | 2.1700 | 2.1900 | 2.1900 | 85,817,271 |
Jan 09, 2024 | 2.2100 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 62,657,246 |
Jan 08, 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2100 | 2.2100 | 65,597,520 |
Jan 05, 2024 | 2.2500 | 2.2700 | 2.2100 | 2.2300 | 2.2300 | 85,129,883 |
Jan 04, 2024 | 2.2800 | 2.2900 | 2.2400 | 2.2500 | 2.2500 | 92,389,629 |
Jan 03, 2024 | 2.2700 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 98,195,969 |
Jan 02, 2024 | 2.2900 | 2.3100 | 2.2700 | 2.2700 | 2.2700 | 81,682,258 |
Dec 29, 2023 | 2.2600 | 2.3000 | 2.2600 | 2.2800 | 2.2800 | 92,771,683 |
Dec 28, 2023 | 2.2200 | 2.2700 | 2.2000 | 2.2600 | 2.2600 | 103,350,012 |
Dec 27, 2023 | 2.2200 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 80,473,697 |
Dec 26, 2023 | 2.2900 | 2.3000 | 2.2000 | 2.2200 | 2.2200 | 109,734,715 |
Dec 25, 2023 | 2.2800 | 2.3000 | 2.2500 | 2.2800 | 2.2800 | 88,906,482 |
Dec 22, 2023 | 2.3500 | 2.3600 | 2.2700 | 2.2800 | 2.2800 | 170,308,220 |
Dec 21, 2023 | 2.3400 | 2.3700 | 2.3100 | 2.3600 | 2.3600 | 113,946,765 |
Dec 20, 2023 | 2.4100 | 2.4200 | 2.3400 | 2.3500 | 2.3500 | 118,018,435 |
Dec 19, 2023 | 2.3900 | 2.4400 | 2.3800 | 2.4000 | 2.4000 | 129,581,376 |
Dec 18, 2023 | 2.4300 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 126,750,016 |
Dec 15, 2023 | 2.4300 | 2.4700 | 2.4000 | 2.4400 | 2.4400 | 162,520,992 |
Dec 14, 2023 | 2.4400 | 2.5000 | 2.4200 | 2.4300 | 2.4300 | 197,350,935 |
Dec 13, 2023 | 2.4500 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | 134,300,850 |
Dec 12, 2023 | 2.4600 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 134,531,270 |
Dec 11, 2023 | 2.3700 | 2.4600 | 2.3600 | 2.4600 | 2.4600 | 206,673,108 |
Dec 08, 2023 | 2.4200 | 2.4300 | 2.3800 | 2.3800 | 2.3800 | 115,930,638 |
Dec 07, 2023 | 2.4200 | 2.4400 | 2.3800 | 2.4200 | 2.4200 | 159,621,794 |
Dec 06, 2023 | 2.3600 | 2.4300 | 2.3200 | 2.4100 | 2.4100 | 182,938,929 |
Dec 05, 2023 | 2.4200 | 2.4300 | 2.3500 | 2.3600 | 2.3600 | 168,640,138 |
Dec 04, 2023 | 2.3900 | 2.5000 | 2.3800 | 2.4300 | 2.4300 | 295,148,581 |
Dec 01, 2023 | 2.2800 | 2.4000 | 2.2700 | 2.3900 | 2.3900 | 215,689,563 |
Nov 30, 2023 | 2.2900 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 112,699,335 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |