Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.7900 | 2.8800 | 2.7500 | 2.7800 | 2.7800 | 34,842,960 |
Apr 29, 2024 | 2.5800 | 2.8400 | 2.5800 | 2.8000 | 2.8000 | 62,897,480 |
Apr 26, 2024 | 2.6300 | 2.7400 | 2.5900 | 2.5900 | 2.5900 | 56,681,063 |
Apr 25, 2024 | 2.5500 | 2.6300 | 2.4500 | 2.6300 | 2.6300 | 74,562,591 |
Apr 24, 2024 | 2.3700 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 17,895,010 |
Apr 23, 2024 | 2.4000 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | 15,043,930 |
Apr 22, 2024 | 2.3800 | 2.4000 | 2.2500 | 2.3900 | 2.3900 | 17,987,680 |
Apr 19, 2024 | 2.4000 | 2.4700 | 2.3800 | 2.3900 | 2.3900 | 19,854,420 |
Apr 18, 2024 | 2.3200 | 2.4500 | 2.2900 | 2.4000 | 2.4000 | 37,533,120 |
Apr 17, 2024 | 2.3000 | 2.3900 | 2.2900 | 2.3300 | 2.3300 | 31,560,824 |
Apr 16, 2024 | 2.1100 | 2.3300 | 2.0500 | 2.2700 | 2.2700 | 69,222,107 |
Apr 15, 2024 | 2.4800 | 2.4900 | 2.2700 | 2.2700 | 2.2700 | 48,757,720 |
Apr 12, 2024 | 2.5800 | 2.6000 | 2.5100 | 2.5200 | 2.5200 | 29,195,500 |
Apr 11, 2024 | 2.4200 | 2.6500 | 2.4200 | 2.6000 | 2.6000 | 46,825,747 |
Apr 10, 2024 | 2.4900 | 2.5300 | 2.4100 | 2.4600 | 2.4600 | 32,036,780 |
Apr 09, 2024 | 2.4100 | 2.5800 | 2.3300 | 2.5100 | 2.5100 | 60,523,400 |
Apr 08, 2024 | 2.4600 | 2.7200 | 2.3200 | 2.3800 | 2.3800 | 75,400,077 |
Apr 03, 2024 | 2.4000 | 2.5000 | 2.3700 | 2.4800 | 2.4800 | 45,998,049 |
Apr 02, 2024 | 2.3500 | 2.4500 | 2.3100 | 2.4200 | 2.4200 | 45,266,794 |
Apr 01, 2024 | 2.2600 | 2.3600 | 2.2500 | 2.3500 | 2.3500 | 38,250,468 |
Mar 29, 2024 | 2.2500 | 2.3500 | 2.2200 | 2.2600 | 2.2600 | 27,035,886 |
Mar 28, 2024 | 2.3300 | 2.3300 | 2.1600 | 2.2500 | 2.2500 | 34,689,150 |
Mar 27, 2024 | 2.2600 | 2.3300 | 2.2200 | 2.2700 | 2.2700 | 43,050,080 |
Mar 26, 2024 | 2.2000 | 2.2700 | 2.1700 | 2.2400 | 2.2400 | 46,173,700 |
Mar 25, 2024 | 2.2000 | 2.3400 | 2.2000 | 2.2000 | 2.2000 | 51,161,476 |
Mar 22, 2024 | 2.1700 | 2.3100 | 2.1400 | 2.2900 | 2.2900 | 107,514,124 |
Mar 21, 2024 | 2.3700 | 2.3700 | 2.1000 | 2.1400 | 2.1400 | 151,062,351 |
Mar 20, 2024 | 2.0100 | 2.2200 | 2.0000 | 2.2200 | 2.2200 | 95,539,352 |
Mar 19, 2024 | 1.8300 | 2.0200 | 1.8300 | 2.0200 | 2.0200 | 103,362,320 |
Mar 18, 2024 | 1.8000 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 21,557,972 |
Mar 15, 2024 | 1.7900 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 20,842,700 |
Mar 14, 2024 | 1.7400 | 1.8300 | 1.7200 | 1.8000 | 1.8000 | 40,484,640 |
Mar 13, 2024 | 1.6900 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 45,215,620 |
Mar 12, 2024 | 1.6100 | 1.7100 | 1.6000 | 1.6900 | 1.6900 | 40,928,867 |
Mar 11, 2024 | 1.5700 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 19,181,570 |
Mar 08, 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 15,868,200 |
Mar 07, 2024 | 1.5600 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 36,333,860 |
Mar 06, 2024 | 1.5300 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 23,490,520 |
Mar 05, 2024 | 1.6100 | 1.6100 | 1.5200 | 1.5500 | 1.5500 | 36,503,950 |
Mar 04, 2024 | 1.6500 | 1.6800 | 1.5800 | 1.6100 | 1.6100 | 44,126,420 |
Mar 01, 2024 | 1.7500 | 1.7900 | 1.6400 | 1.6600 | 1.6600 | 86,582,990 |
Feb 29, 2024 | 1.5300 | 1.7100 | 1.5100 | 1.7100 | 1.7100 | 93,383,380 |
Feb 28, 2024 | 1.6100 | 1.7100 | 1.5400 | 1.5500 | 1.5500 | 44,796,110 |
Feb 27, 2024 | 1.5700 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 21,170,510 |
Feb 26, 2024 | 1.5500 | 1.6100 | 1.5300 | 1.5700 | 1.5700 | 33,514,141 |
Feb 23, 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 35,459,016 |
Feb 22, 2024 | 1.5500 | 1.5600 | 1.4700 | 1.5400 | 1.5400 | 39,481,028 |
Feb 21, 2024 | 1.3800 | 1.5300 | 1.3700 | 1.5300 | 1.5300 | 26,885,212 |
Feb 20, 2024 | 1.3800 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 12,776,500 |
Feb 19, 2024 | 1.3400 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 21,672,422 |
Feb 08, 2024 | 1.2500 | 1.3400 | 1.2200 | 1.3300 | 1.3300 | 24,954,041 |
Feb 07, 2024 | 1.3300 | 1.3400 | 1.2100 | 1.2600 | 1.2600 | 24,036,500 |
Feb 06, 2024 | 1.2500 | 1.4100 | 1.2400 | 1.3400 | 1.3400 | 26,294,745 |
Feb 05, 2024 | 1.5000 | 1.5100 | 1.3700 | 1.3700 | 1.3700 | 22,867,418 |
Feb 02, 2024 | 1.6000 | 1.6300 | 1.4400 | 1.5200 | 1.5200 | 22,990,078 |
Feb 01, 2024 | 1.6200 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 10,733,760 |
Jan 31, 2024 | 1.7400 | 1.7500 | 1.6400 | 1.6400 | 1.6400 | 20,232,400 |
Jan 30, 2024 | 1.7600 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 12,873,500 |
Jan 29, 2024 | 1.8500 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 14,507,032 |
Jan 26, 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 16,431,992 |
Jan 25, 2024 | 1.7900 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 19,089,840 |
Jan 24, 2024 | 1.7500 | 1.8400 | 1.7400 | 1.7900 | 1.7900 | 14,598,660 |
Jan 23, 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 13,222,080 |
Jan 22, 2024 | 1.8500 | 1.8700 | 1.7400 | 1.7600 | 1.7600 | 18,405,227 |
Jan 19, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 10,448,673 |
Jan 18, 2024 | 1.8900 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 22,053,400 |
Jan 17, 2024 | 1.9500 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 17,171,066 |
Jan 16, 2024 | 2.0000 | 2.0100 | 1.9300 | 1.9600 | 1.9600 | 25,771,900 |
Jan 15, 2024 | 1.9900 | 2.0400 | 1.9400 | 2.0100 | 2.0100 | 33,467,446 |
Jan 12, 2024 | 1.9600 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 45,918,656 |
Jan 11, 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9600 | 1.9600 | 22,138,890 |
Jan 10, 2024 | 1.8900 | 1.9600 | 1.8600 | 1.9300 | 1.9300 | 23,834,585 |
Jan 09, 2024 | 1.9000 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 9,174,620 |
Jan 08, 2024 | 1.9100 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 11,410,200 |
Jan 05, 2024 | 1.9600 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 12,946,000 |
Jan 04, 2024 | 1.9600 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 10,305,580 |
Jan 03, 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9600 | 1.9600 | 12,906,500 |
Jan 02, 2024 | 1.9300 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 11,252,635 |
Dec 29, 2023 | 1.9300 | 1.9500 | 1.9200 | 1.9300 | 1.9300 | 10,559,000 |
Dec 28, 2023 | 1.8800 | 1.9400 | 1.8700 | 1.9300 | 1.9300 | 19,517,773 |
Dec 27, 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 12,268,820 |
Dec 26, 2023 | 1.8800 | 1.9000 | 1.8800 | 1.8900 | 1.8900 | 8,375,740 |
Dec 25, 2023 | 1.9200 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 12,872,600 |
Dec 22, 2023 | 1.9400 | 1.9600 | 1.9100 | 1.9200 | 1.9200 | 17,400,240 |
Dec 21, 2023 | 1.9300 | 1.9600 | 1.9100 | 1.9500 | 1.9500 | 20,464,160 |
Dec 20, 2023 | 1.9600 | 1.9700 | 1.9300 | 1.9300 | 1.9300 | 16,566,251 |
Dec 19, 2023 | 1.9800 | 1.9900 | 1.9400 | 1.9600 | 1.9600 | 24,888,779 |
Dec 18, 2023 | 2.0500 | 2.0600 | 1.9800 | 1.9900 | 1.9900 | 39,835,876 |
Dec 15, 2023 | 2.0600 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 44,129,158 |
Dec 14, 2023 | 2.0900 | 2.1000 | 2.0500 | 2.0700 | 2.0700 | 67,103,820 |
Dec 13, 2023 | 2.0100 | 2.2100 | 2.0000 | 2.1100 | 2.1100 | 101,141,660 |
Dec 12, 2023 | 2.0000 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 15,520,744 |
Dec 11, 2023 | 1.9700 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 17,374,300 |
Dec 08, 2023 | 2.0300 | 2.0300 | 1.9700 | 1.9900 | 1.9900 | 21,752,280 |
Dec 07, 2023 | 2.0400 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 8,483,700 |
Dec 06, 2023 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 13,308,480 |
Dec 05, 2023 | 2.0400 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 13,227,200 |
Dec 04, 2023 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 9,350,560 |
Dec 01, 2023 | 2.0400 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 10,531,700 |
Nov 30, 2023 | 2.0500 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 15,788,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |