Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 3.2000 | 3.4900 | 3.2000 | 3.3700 | 3.3700 | 231,648,748 |
May 16, 2024 | 3.2900 | 3.3700 | 3.1900 | 3.2100 | 3.2100 | 165,288,141 |
May 15, 2024 | 3.1400 | 3.3100 | 3.1100 | 3.3000 | 3.3000 | 214,105,062 |
May 14, 2024 | 3.1400 | 3.2000 | 3.1100 | 3.1300 | 3.1300 | 88,734,401 |
May 13, 2024 | 3.1600 | 3.1800 | 3.0800 | 3.1500 | 3.1500 | 109,671,969 |
May 10, 2024 | 3.2500 | 3.2900 | 3.1600 | 3.2000 | 3.2000 | 235,966,971 |
May 09, 2024 | 2.9100 | 3.1900 | 2.9100 | 3.1900 | 3.1900 | 280,979,539 |
May 08, 2024 | 3.0000 | 3.0100 | 2.8800 | 2.9000 | 2.9000 | 85,638,627 |
May 07, 2024 | 3.0000 | 3.0800 | 2.9700 | 2.9900 | 2.9900 | 74,786,629 |
May 06, 2024 | 2.9700 | 3.0700 | 2.9700 | 3.0200 | 3.0200 | 88,235,862 |
Apr 30, 2024 | 3.1200 | 3.1300 | 2.9200 | 2.9600 | 2.9600 | 147,979,393 |
Apr 29, 2024 | 3.0400 | 3.1500 | 3.0400 | 3.1200 | 3.1200 | 148,877,957 |
Apr 26, 2024 | 3.1500 | 3.3800 | 3.1300 | 3.1700 | 3.1700 | 179,808,960 |
Apr 25, 2024 | 3.2500 | 3.2600 | 3.1200 | 3.2000 | 3.2000 | 125,395,693 |
Apr 24, 2024 | 3.0300 | 3.2900 | 3.0300 | 3.2700 | 3.2700 | 182,902,161 |
Apr 23, 2024 | 3.1200 | 3.1900 | 3.0800 | 3.1100 | 3.1100 | 103,572,701 |
Apr 22, 2024 | 3.2000 | 3.2300 | 3.0500 | 3.0900 | 3.0900 | 140,883,672 |
Apr 19, 2024 | 3.0500 | 3.3600 | 3.0400 | 3.2400 | 3.2400 | 222,774,014 |
Apr 18, 2024 | 3.0300 | 3.1200 | 2.9800 | 3.0700 | 3.0700 | 191,646,572 |
Apr 17, 2024 | 2.6700 | 2.9700 | 2.6700 | 2.9700 | 2.9700 | 156,220,877 |
Apr 16, 2024 | 2.9100 | 2.9100 | 2.7000 | 2.7000 | 2.7000 | 136,547,826 |
Apr 15, 2024 | 2.9700 | 3.1500 | 2.8100 | 3.0000 | 3.0000 | 154,206,132 |
Apr 12, 2024 | 2.9400 | 3.1500 | 2.9300 | 3.0000 | 3.0000 | 122,431,460 |
Apr 11, 2024 | 3.0200 | 3.0500 | 2.9600 | 2.9700 | 2.9700 | 107,136,729 |
Apr 10, 2024 | 2.9300 | 3.1100 | 2.9200 | 3.0900 | 3.0900 | 153,079,793 |
Apr 09, 2024 | 2.9000 | 3.0200 | 2.8800 | 2.9600 | 2.9600 | 116,982,099 |
Apr 08, 2024 | 2.9400 | 2.9700 | 2.8700 | 2.9100 | 2.9100 | 101,727,741 |
Apr 03, 2024 | 3.0700 | 3.1100 | 2.9400 | 2.9700 | 2.9700 | 197,781,976 |
Apr 02, 2024 | 2.9900 | 3.3000 | 2.9600 | 3.1300 | 3.1300 | 319,799,767 |
Apr 01, 2024 | 2.8600 | 3.1200 | 2.8400 | 3.0000 | 3.0000 | 210,396,308 |
Mar 29, 2024 | 2.8700 | 2.9400 | 2.8200 | 2.8700 | 2.8700 | 176,850,374 |
Mar 28, 2024 | 2.5900 | 2.8300 | 2.5800 | 2.8300 | 2.8300 | 126,615,215 |
Mar 27, 2024 | 2.6500 | 2.6500 | 2.5700 | 2.5700 | 2.5700 | 41,639,644 |
Mar 26, 2024 | 2.6400 | 2.6700 | 2.6100 | 2.6500 | 2.6500 | 38,212,007 |
Mar 25, 2024 | 2.7100 | 2.7400 | 2.6400 | 2.6500 | 2.6500 | 52,973,401 |
Mar 22, 2024 | 2.7800 | 2.7800 | 2.6800 | 2.7000 | 2.7000 | 72,336,553 |
Mar 21, 2024 | 2.7600 | 2.8400 | 2.7100 | 2.8100 | 2.8100 | 95,151,226 |
Mar 20, 2024 | 2.7000 | 2.7500 | 2.6900 | 2.7500 | 2.7500 | 51,602,831 |
Mar 19, 2024 | 2.7300 | 2.7500 | 2.6900 | 2.7000 | 2.7000 | 60,970,143 |
Mar 18, 2024 | 2.6500 | 2.7600 | 2.6300 | 2.7500 | 2.7500 | 90,558,167 |
Mar 15, 2024 | 2.5600 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 49,495,185 |
Mar 14, 2024 | 2.5900 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 57,030,753 |
Mar 13, 2024 | 2.5700 | 2.6800 | 2.5600 | 2.6100 | 2.6100 | 91,554,762 |
Mar 12, 2024 | 2.5200 | 2.6200 | 2.4800 | 2.5800 | 2.5800 | 84,965,393 |
Mar 11, 2024 | 2.5000 | 2.5200 | 2.4800 | 2.5200 | 2.5200 | 33,069,569 |
Mar 08, 2024 | 2.4900 | 2.5100 | 2.4700 | 2.5000 | 2.5000 | 30,201,414 |
Mar 07, 2024 | 2.5100 | 2.5700 | 2.4800 | 2.4900 | 2.4900 | 58,517,094 |
Mar 06, 2024 | 2.4300 | 2.5000 | 2.4300 | 2.4800 | 2.4800 | 32,715,891 |
Mar 05, 2024 | 2.4800 | 2.4900 | 2.4400 | 2.4400 | 2.4400 | 28,860,100 |
Mar 04, 2024 | 2.5000 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 34,731,078 |
Mar 01, 2024 | 2.4800 | 2.5200 | 2.4700 | 2.5100 | 2.5100 | 39,386,290 |
Feb 29, 2024 | 2.3800 | 2.4800 | 2.3700 | 2.4800 | 2.4800 | 48,948,031 |
Feb 28, 2024 | 2.5500 | 2.5800 | 2.3900 | 2.4000 | 2.4000 | 78,164,484 |
Feb 27, 2024 | 2.5100 | 2.5600 | 2.4800 | 2.5500 | 2.5500 | 56,408,300 |
Feb 26, 2024 | 2.4800 | 2.5800 | 2.4600 | 2.5300 | 2.5300 | 91,455,894 |
Feb 23, 2024 | 2.3700 | 2.4400 | 2.3500 | 2.4200 | 2.4200 | 49,014,084 |
Feb 22, 2024 | 2.3500 | 2.3900 | 2.3300 | 2.3800 | 2.3800 | 34,128,350 |
Feb 21, 2024 | 2.3100 | 2.4000 | 2.3000 | 2.3600 | 2.3600 | 48,159,593 |
Feb 20, 2024 | 2.3300 | 2.3400 | 2.2900 | 2.3300 | 2.3300 | 30,061,454 |
Feb 19, 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 40,698,473 |
Feb 08, 2024 | 2.1800 | 2.3100 | 2.1500 | 2.3000 | 2.3000 | 58,050,079 |
Feb 07, 2024 | 2.1500 | 2.2300 | 2.1000 | 2.1600 | 2.1600 | 53,942,805 |
Feb 06, 2024 | 2.0000 | 2.2200 | 1.9200 | 2.1600 | 2.1600 | 60,471,640 |
Feb 05, 2024 | 2.2300 | 2.2300 | 2.0300 | 2.0300 | 2.0300 | 65,117,901 |
Feb 02, 2024 | 2.3100 | 2.3500 | 2.1600 | 2.2500 | 2.2500 | 44,480,740 |
Feb 01, 2024 | 2.3200 | 2.3700 | 2.2800 | 2.3100 | 2.3100 | 28,848,450 |
Jan 31, 2024 | 2.4400 | 2.4700 | 2.3400 | 2.3400 | 2.3400 | 40,907,921 |
Jan 30, 2024 | 2.4800 | 2.5300 | 2.4400 | 2.4600 | 2.4600 | 32,728,214 |
Jan 29, 2024 | 2.5700 | 2.5800 | 2.4700 | 2.4800 | 2.4800 | 40,081,515 |
Jan 26, 2024 | 2.5800 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 44,560,417 |
Jan 25, 2024 | 2.5200 | 2.6000 | 2.5100 | 2.5900 | 2.5900 | 49,685,344 |
Jan 24, 2024 | 2.4500 | 2.5400 | 2.4100 | 2.5300 | 2.5300 | 47,218,827 |
Jan 23, 2024 | 2.4300 | 2.4800 | 2.3700 | 2.4600 | 2.4600 | 35,550,916 |
Jan 22, 2024 | 2.5700 | 2.5900 | 2.4100 | 2.4400 | 2.4400 | 45,575,283 |
Jan 19, 2024 | 2.6200 | 2.6300 | 2.5700 | 2.5800 | 2.5800 | 34,736,141 |
Jan 18, 2024 | 2.6300 | 2.6500 | 2.5500 | 2.6300 | 2.6300 | 56,862,673 |
Jan 17, 2024 | 2.6900 | 2.7200 | 2.6300 | 2.6400 | 2.6400 | 45,928,700 |
Jan 16, 2024 | 2.7700 | 2.7800 | 2.6500 | 2.7100 | 2.7100 | 84,665,638 |
Jan 15, 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7800 | 2.7800 | 49,225,442 |
Jan 12, 2024 | 2.8600 | 2.8900 | 2.7600 | 2.7700 | 2.7700 | 106,037,803 |
Jan 11, 2024 | 2.8600 | 2.9100 | 2.8300 | 2.8700 | 2.8700 | 81,908,798 |
Jan 10, 2024 | 2.9300 | 2.9600 | 2.8300 | 2.8800 | 2.8800 | 101,096,819 |
Jan 09, 2024 | 2.8100 | 2.9500 | 2.8100 | 2.9300 | 2.9300 | 131,742,327 |
Jan 08, 2024 | 2.8300 | 2.8600 | 2.8100 | 2.8100 | 2.8100 | 45,590,571 |
Jan 05, 2024 | 2.9100 | 2.9500 | 2.8300 | 2.8300 | 2.8300 | 77,572,960 |
Jan 04, 2024 | 2.9000 | 2.9100 | 2.8600 | 2.9100 | 2.9100 | 49,069,057 |
Jan 03, 2024 | 2.9000 | 2.9200 | 2.8600 | 2.9100 | 2.9100 | 63,010,101 |
Jan 02, 2024 | 2.9100 | 2.9700 | 2.8800 | 2.9200 | 2.9200 | 91,800,793 |
Dec 29, 2023 | 2.8500 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 83,101,367 |
Dec 28, 2023 | 2.7600 | 2.8800 | 2.7200 | 2.8600 | 2.8600 | 90,968,382 |
Dec 27, 2023 | 2.7400 | 2.7800 | 2.7000 | 2.7700 | 2.7700 | 48,930,529 |
Dec 26, 2023 | 2.8700 | 2.8700 | 2.7200 | 2.7300 | 2.7300 | 77,278,914 |
Dec 25, 2023 | 2.8400 | 2.8600 | 2.7700 | 2.8400 | 2.8400 | 64,297,060 |
Dec 22, 2023 | 2.9000 | 2.9100 | 2.8100 | 2.8300 | 2.8300 | 112,861,504 |
Dec 21, 2023 | 2.7900 | 2.9300 | 2.7600 | 2.9100 | 2.9100 | 171,481,841 |
Dec 20, 2023 | 2.7400 | 2.9200 | 2.7300 | 2.8000 | 2.8000 | 112,875,812 |
Dec 19, 2023 | 2.7300 | 2.7500 | 2.7000 | 2.7300 | 2.7300 | 40,524,835 |
Dec 18, 2023 | 2.8400 | 2.8400 | 2.7300 | 2.7400 | 2.7400 | 67,468,614 |
Dec 15, 2023 | 2.8200 | 2.8700 | 2.7900 | 2.8400 | 2.8400 | 74,030,459 |
Dec 14, 2023 | 2.8200 | 2.8900 | 2.7900 | 2.8000 | 2.8000 | 109,486,188 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |