Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2.680 | 2.690 | 2.650 | 2.660 | 2.660 | 18,175,780 |
Jun 25, 2024 | 2.660 | 2.710 | 2.660 | 2.690 | 2.690 | 22,510,850 |
Jun 24, 2024 | 2.700 | 2.700 | 2.640 | 2.660 | 2.660 | 19,728,531 |
Jun 21, 2024 | 2.730 | 2.740 | 2.690 | 2.690 | 2.690 | 34,664,141 |
Jun 20, 2024 | 2.740 | 2.760 | 2.720 | 2.740 | 2.740 | 34,502,000 |
Jun 19, 2024 | 2.700 | 2.740 | 2.690 | 2.730 | 2.730 | 45,524,160 |
Jun 18, 2024 | 2.680 | 2.710 | 2.660 | 2.690 | 2.690 | 28,817,553 |
Jun 17, 2024 | 2.670 | 2.700 | 2.650 | 2.660 | 2.660 | 23,041,000 |
Jun 14, 2024 | 2.650 | 2.710 | 2.630 | 2.670 | 2.670 | 39,249,346 |
Jun 13, 2024 | 2.660 | 2.670 | 2.630 | 2.650 | 2.650 | 22,902,987 |
Jun 12, 2024 | 2.670 | 2.680 | 2.620 | 2.650 | 2.650 | 33,557,673 |
Jun 11, 2024 | 2.730 | 2.730 | 2.650 | 2.670 | 2.670 | 35,785,527 |
Jun 07, 2024 | 2.710 | 2.740 | 2.700 | 2.720 | 2.720 | 22,212,361 |
Jun 06, 2024 | 2.730 | 2.760 | 2.700 | 2.700 | 2.700 | 24,979,000 |
Jun 05, 2024 | 2.760 | 2.780 | 2.710 | 2.720 | 2.720 | 17,589,524 |
Jun 04, 2024 | 2.710 | 2.770 | 2.700 | 2.750 | 2.750 | 25,274,266 |
Jun 03, 2024 | 2.750 | 2.770 | 2.710 | 2.720 | 2.720 | 33,095,572 |
May 31, 2024 | 2.760 | 2.790 | 2.700 | 2.720 | 2.720 | 101,342,756 |
May 30, 2024 | 2.770 | 2.810 | 2.720 | 2.740 | 2.740 | 32,929,381 |
May 29, 2024 | 2.840 | 2.860 | 2.770 | 2.780 | 2.780 | 34,974,484 |
May 28, 2024 | 2.850 | 2.880 | 2.830 | 2.850 | 2.850 | 35,675,000 |
May 27, 2024 | 2.800 | 2.860 | 2.800 | 2.840 | 2.840 | 26,627,170 |
May 24, 2024 | 2.800 | 2.830 | 2.770 | 2.800 | 2.800 | 32,182,152 |
May 23, 2024 | 2.880 | 2.880 | 2.810 | 2.810 | 2.810 | 37,166,174 |
May 22, 2024 | 2.860 | 2.920 | 2.840 | 2.880 | 2.880 | 40,767,615 |
May 21, 2024 | 2.930 | 2.950 | 2.840 | 2.860 | 2.860 | 33,989,827 |
May 20, 2024 | 2.930 | 2.980 | 2.910 | 2.940 | 2.940 | 43,493,168 |
May 17, 2024 | 2.850 | 2.950 | 2.840 | 2.930 | 2.930 | 68,777,878 |
May 16, 2024 | 2.780 | 2.850 | 2.780 | 2.850 | 2.850 | 56,746,267 |
May 14, 2024 | 2.840 | 2.850 | 2.780 | 2.790 | 2.790 | 43,493,851 |
May 13, 2024 | 2.810 | 2.840 | 2.770 | 2.830 | 2.830 | 47,232,697 |
May 10, 2024 | 2.720 | 2.810 | 2.720 | 2.780 | 2.780 | 87,872,613 |
May 09, 2024 | 2.640 | 2.710 | 2.640 | 2.700 | 2.700 | 32,659,244 |
May 08, 2024 | 2.710 | 2.710 | 2.640 | 2.650 | 2.650 | 38,233,297 |
May 07, 2024 | 2.660 | 2.720 | 2.650 | 2.700 | 2.700 | 42,163,300 |
May 06, 2024 | 2.640 | 2.680 | 2.630 | 2.660 | 2.660 | 32,162,727 |
May 03, 2024 | 2.610 | 2.670 | 2.610 | 2.630 | 2.630 | 23,044,966 |
May 02, 2024 | 2.580 | 2.610 | 2.520 | 2.580 | 2.580 | 28,358,753 |
Apr 30, 2024 | 2.670 | 2.680 | 2.580 | 2.580 | 2.580 | 61,936,957 |
Apr 29, 2024 | 2.660 | 2.740 | 2.650 | 2.690 | 2.690 | 51,711,834 |
Apr 26, 2024 | 2.620 | 2.660 | 2.610 | 2.640 | 2.640 | 39,954,000 |
Apr 25, 2024 | 2.590 | 2.650 | 2.590 | 2.610 | 2.610 | 38,333,932 |
Apr 24, 2024 | 2.560 | 2.610 | 2.550 | 2.600 | 2.600 | 27,044,153 |
Apr 23, 2024 | 2.570 | 2.580 | 2.530 | 2.550 | 2.550 | 28,891,513 |
Apr 22, 2024 | 2.570 | 2.600 | 2.550 | 2.570 | 2.570 | 49,020,247 |
Apr 19, 2024 | 2.610 | 2.610 | 2.540 | 2.550 | 2.550 | 38,521,469 |
Apr 18, 2024 | 2.520 | 2.620 | 2.520 | 2.610 | 2.610 | 44,945,321 |
Apr 17, 2024 | 2.510 | 2.530 | 2.490 | 2.520 | 2.520 | 33,675,000 |
Apr 16, 2024 | 2.510 | 2.540 | 2.500 | 2.510 | 2.510 | 19,548,066 |
Apr 15, 2024 | 2.480 | 2.530 | 2.460 | 2.510 | 2.510 | 33,643,334 |
Apr 12, 2024 | 2.540 | 2.560 | 2.480 | 2.480 | 2.480 | 35,925,881 |
Apr 11, 2024 | 2.550 | 2.560 | 2.520 | 2.550 | 2.550 | 22,071,559 |
Apr 10, 2024 | 2.550 | 2.580 | 2.540 | 2.560 | 2.560 | 24,065,662 |
Apr 09, 2024 | 2.550 | 2.580 | 2.540 | 2.540 | 2.540 | 18,891,271 |
Apr 08, 2024 | 2.520 | 2.580 | 2.510 | 2.550 | 2.550 | 21,844,000 |
Apr 05, 2024 | 2.560 | 2.560 | 2.480 | 2.510 | 2.510 | 18,417,111 |
Apr 03, 2024 | 2.570 | 2.580 | 2.540 | 2.560 | 2.560 | 18,735,127 |
Apr 02, 2024 | 2.520 | 2.580 | 2.520 | 2.560 | 2.560 | 39,718,161 |
Mar 28, 2024 | 2.500 | 2.520 | 2.470 | 2.500 | 2.500 | 37,633,144 |
Mar 27, 2024 | 2.440 | 2.520 | 2.430 | 2.500 | 2.500 | 31,053,643 |
Mar 26, 2024 | 2.500 | 2.500 | 2.460 | 2.460 | 2.460 | 29,599,996 |
Mar 25, 2024 | 2.500 | 2.520 | 2.470 | 2.490 | 2.490 | 26,078,012 |
Mar 22, 2024 | 2.540 | 2.540 | 2.480 | 2.500 | 2.500 | 27,328,540 |
Mar 21, 2024 | 2.530 | 2.560 | 2.520 | 2.550 | 2.550 | 25,486,798 |
Mar 20, 2024 | 2.500 | 2.550 | 2.500 | 2.530 | 2.530 | 21,570,862 |
Mar 19, 2024 | 2.570 | 2.590 | 2.510 | 2.510 | 2.510 | 36,087,851 |
Mar 18, 2024 | 2.550 | 2.600 | 2.530 | 2.570 | 2.570 | 36,006,858 |
Mar 15, 2024 | 2.590 | 2.610 | 2.520 | 2.540 | 2.540 | 61,901,741 |
Mar 14, 2024 | 2.590 | 2.650 | 2.580 | 2.600 | 2.600 | 22,461,327 |
Mar 13, 2024 | 2.690 | 2.690 | 2.590 | 2.590 | 2.590 | 41,055,600 |
Mar 12, 2024 | 2.660 | 2.710 | 2.640 | 2.690 | 2.690 | 27,403,516 |
Mar 11, 2024 | 2.650 | 2.670 | 2.640 | 2.660 | 2.660 | 18,726,261 |
Mar 08, 2024 | 2.640 | 2.670 | 2.620 | 2.650 | 2.650 | 25,102,360 |
Mar 07, 2024 | 2.630 | 2.660 | 2.590 | 2.620 | 2.620 | 27,197,893 |
Mar 06, 2024 | 2.620 | 2.650 | 2.600 | 2.620 | 2.620 | 16,917,000 |
Mar 05, 2024 | 2.610 | 2.640 | 2.600 | 2.610 | 2.610 | 34,898,434 |
Mar 04, 2024 | 2.630 | 2.640 | 2.580 | 2.610 | 2.610 | 40,879,600 |
Mar 01, 2024 | 2.620 | 2.670 | 2.580 | 2.640 | 2.640 | 34,076,491 |
Feb 29, 2024 | 2.620 | 2.630 | 2.590 | 2.610 | 2.610 | 35,661,315 |
Feb 28, 2024 | 2.640 | 2.650 | 2.600 | 2.610 | 2.610 | 26,636,753 |
Feb 27, 2024 | 2.640 | 2.660 | 2.600 | 2.650 | 2.650 | 30,430,117 |
Feb 26, 2024 | 2.700 | 2.710 | 2.620 | 2.640 | 2.640 | 24,830,572 |
Feb 23, 2024 | 2.650 | 2.690 | 2.640 | 2.680 | 2.680 | 40,208,389 |
Feb 22, 2024 | 2.600 | 2.650 | 2.580 | 2.650 | 2.650 | 41,730,400 |
Feb 21, 2024 | 2.530 | 2.640 | 2.520 | 2.600 | 2.600 | 46,477,899 |
Feb 20, 2024 | 2.510 | 2.540 | 2.500 | 2.540 | 2.540 | 23,418,674 |
Feb 19, 2024 | 2.510 | 2.520 | 2.480 | 2.500 | 2.500 | 33,588,658 |
Feb 16, 2024 | 2.450 | 2.520 | 2.440 | 2.500 | 2.500 | 10,885,133 |
Feb 15, 2024 | 2.470 | 2.470 | 2.410 | 2.450 | 2.450 | 10,374,247 |
Feb 14, 2024 | 2.460 | 2.480 | 2.390 | 2.470 | 2.470 | 8,885,832 |
Feb 09, 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | - |
Feb 08, 2024 | 2.520 | 2.540 | 2.460 | 2.480 | 2.480 | 30,038,487 |
Feb 07, 2024 | 2.530 | 2.560 | 2.490 | 2.510 | 2.510 | 26,307,996 |
Feb 06, 2024 | 2.410 | 2.530 | 2.410 | 2.520 | 2.520 | 30,502,496 |
Feb 05, 2024 | 2.430 | 2.450 | 2.390 | 2.430 | 2.430 | 15,832,972 |
Feb 02, 2024 | 2.490 | 2.500 | 2.400 | 2.430 | 2.430 | 15,661,572 |
Feb 01, 2024 | 2.430 | 2.490 | 2.420 | 2.470 | 2.470 | 47,783,987 |
Jan 31, 2024 | 2.440 | 2.470 | 2.400 | 2.430 | 2.430 | 48,228,000 |
Jan 30, 2024 | 2.510 | 2.510 | 2.420 | 2.440 | 2.440 | 23,666,178 |
Jan 29, 2024 | 2.510 | 2.550 | 2.490 | 2.510 | 2.510 | 40,749,364 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |