Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 2.3710 | 2.3750 | 2.3390 | 2.3690 | 2.3690 | 28,558,700 |
Jun 28, 2024 | 2.3710 | 2.3960 | 2.3620 | 2.3680 | 2.3680 | 39,099,300 |
Jun 27, 2024 | 2.3930 | 2.3970 | 2.3730 | 2.3770 | 2.3770 | 40,703,600 |
Jun 26, 2024 | 2.3710 | 2.4070 | 2.3660 | 2.4000 | 2.4000 | 57,642,060 |
Jun 25, 2024 | 2.3930 | 2.3960 | 2.3610 | 2.3730 | 2.3730 | 50,773,800 |
Jun 24, 2024 | 2.3980 | 2.4140 | 2.3890 | 2.3910 | 2.3910 | 49,430,000 |
Jun 21, 2024 | 2.4170 | 2.4180 | 2.3910 | 2.4140 | 2.4140 | 67,091,600 |
Jun 20, 2024 | 2.4440 | 2.4480 | 2.4130 | 2.4170 | 2.4170 | 31,635,400 |
Jun 19, 2024 | 2.4670 | 2.4750 | 2.4440 | 2.4440 | 2.4440 | 21,843,200 |
Jun 18, 2024 | 2.4530 | 2.4720 | 2.4530 | 2.4670 | 2.4670 | 34,479,800 |
Jun 17, 2024 | 2.4400 | 2.4650 | 2.4370 | 2.4570 | 2.4570 | 29,238,200 |
Jun 14, 2024 | 2.4350 | 2.4570 | 2.4170 | 2.4490 | 2.4490 | 32,665,900 |
Jun 13, 2024 | 2.4510 | 2.4600 | 2.4300 | 2.4350 | 2.4350 | 31,550,120 |
Jun 12, 2024 | 2.4410 | 2.4580 | 2.4410 | 2.4460 | 2.4460 | 27,267,500 |
Jun 11, 2024 | 2.4460 | 2.4540 | 2.4290 | 2.4500 | 2.4500 | 38,540,000 |
Jun 07, 2024 | 2.4900 | 2.4950 | 2.4370 | 2.4580 | 2.4580 | 41,238,702 |
Jun 06, 2024 | 2.4950 | 2.5130 | 2.4830 | 2.4900 | 2.4900 | 26,360,900 |
Jun 05, 2024 | 2.5000 | 2.5180 | 2.4900 | 2.4940 | 2.4940 | 43,358,480 |
Jun 04, 2024 | 2.4690 | 2.5120 | 2.4690 | 2.5030 | 2.5030 | 40,096,200 |
Jun 03, 2024 | 2.4690 | 2.4870 | 2.4520 | 2.4770 | 2.4770 | 43,156,340 |
May 31, 2024 | 2.4800 | 2.4930 | 2.4650 | 2.4690 | 2.4690 | 34,206,300 |
May 30, 2024 | 2.4740 | 2.4890 | 2.4700 | 2.4760 | 2.4760 | 21,283,500 |
May 29, 2024 | 2.4730 | 2.4950 | 2.4730 | 2.4780 | 2.4780 | 26,155,391 |
May 28, 2024 | 2.5100 | 2.5100 | 2.4730 | 2.4740 | 2.4740 | 27,496,100 |
May 27, 2024 | 2.5000 | 2.5110 | 2.4820 | 2.5110 | 2.5110 | 24,125,500 |
May 24, 2024 | 2.5220 | 2.5310 | 2.4910 | 2.4940 | 2.4940 | 33,967,300 |
May 23, 2024 | 2.5480 | 2.5530 | 2.5190 | 2.5240 | 2.5240 | 36,021,087 |
May 22, 2024 | 2.5420 | 2.5590 | 2.5360 | 2.5530 | 2.5530 | 47,185,500 |
May 21, 2024 | 2.5470 | 2.5560 | 2.5360 | 2.5420 | 2.5420 | 29,727,800 |
May 20, 2024 | 2.5580 | 2.5720 | 2.5470 | 2.5580 | 2.5580 | 35,573,568 |
May 17, 2024 | 2.5270 | 2.5560 | 2.5150 | 2.5550 | 2.5550 | 37,414,752 |
May 16, 2024 | 2.5220 | 2.5470 | 2.5120 | 2.5300 | 2.5300 | 57,093,976 |
May 15, 2024 | 2.5280 | 2.5380 | 2.5150 | 2.5180 | 2.5180 | 90,970,932 |
May 14, 2024 | 2.5350 | 2.5530 | 2.5230 | 2.5300 | 2.5300 | 26,709,310 |
May 13, 2024 | 2.5390 | 2.5480 | 2.5060 | 2.5370 | 2.5370 | 42,275,893 |
May 10, 2024 | 2.5550 | 2.5640 | 2.5310 | 2.5490 | 2.5490 | 48,286,308 |
May 09, 2024 | 2.5190 | 2.5640 | 2.5190 | 2.5590 | 2.5590 | 41,962,300 |
May 08, 2024 | 2.5470 | 2.5500 | 2.5210 | 2.5230 | 2.5230 | 38,427,425 |
May 07, 2024 | 2.5570 | 2.5620 | 2.5470 | 2.5550 | 2.5550 | 44,103,000 |
May 06, 2024 | 2.5430 | 2.5680 | 2.5430 | 2.5590 | 2.5590 | 56,044,540 |
Apr 30, 2024 | 2.5300 | 2.5300 | 2.5040 | 2.5050 | 2.5050 | 33,422,556 |
Apr 29, 2024 | 2.4750 | 2.5480 | 2.4720 | 2.5260 | 2.5260 | 46,739,800 |
Apr 26, 2024 | 2.4140 | 2.4740 | 2.4140 | 2.4720 | 2.4720 | 65,778,400 |
Apr 25, 2024 | 2.4000 | 2.4340 | 2.3980 | 2.4190 | 2.4190 | 25,514,617 |
Apr 24, 2024 | 2.4100 | 2.4180 | 2.3950 | 2.4170 | 2.4170 | 50,439,807 |
Apr 23, 2024 | 2.4230 | 2.4320 | 2.4000 | 2.4080 | 2.4080 | 46,832,600 |
Apr 22, 2024 | 2.4230 | 2.4420 | 2.4170 | 2.4220 | 2.4220 | 32,497,060 |
Apr 19, 2024 | 2.4480 | 2.4480 | 2.4060 | 2.4230 | 2.4230 | 30,292,766 |
Apr 18, 2024 | 2.4500 | 2.4800 | 2.4360 | 2.4550 | 2.4550 | 29,314,680 |
Apr 17, 2024 | 2.4190 | 2.4580 | 2.4160 | 2.4570 | 2.4570 | 31,268,720 |
Apr 16, 2024 | 2.4440 | 2.4450 | 2.4150 | 2.4180 | 2.4180 | 39,081,601 |
Apr 15, 2024 | 2.3970 | 2.4580 | 2.3960 | 2.4480 | 2.4480 | 49,271,424 |
Apr 12, 2024 | 2.4150 | 2.4290 | 2.3880 | 2.3930 | 2.3930 | 30,796,000 |
Apr 11, 2024 | 2.4140 | 2.4360 | 2.4060 | 2.4200 | 2.4200 | 34,073,148 |
Apr 10, 2024 | 2.4620 | 2.4620 | 2.4110 | 2.4220 | 2.4220 | 38,992,300 |
Apr 09, 2024 | 2.4520 | 2.4680 | 2.4420 | 2.4600 | 2.4600 | 46,571,100 |
Apr 08, 2024 | 2.4820 | 2.4870 | 2.4540 | 2.4550 | 2.4550 | 43,434,100 |
Apr 03, 2024 | 2.5020 | 2.5020 | 2.4830 | 2.4930 | 2.4930 | 33,473,400 |
Apr 02, 2024 | 2.5190 | 2.5190 | 2.4940 | 2.5020 | 2.5020 | 39,169,200 |
Apr 01, 2024 | 2.4610 | 2.5220 | 2.4610 | 2.5190 | 2.5190 | 55,280,200 |
Mar 29, 2024 | 2.4440 | 2.4570 | 2.4360 | 2.4520 | 2.4520 | 27,497,040 |
Mar 28, 2024 | 2.4270 | 2.4740 | 2.4200 | 2.4490 | 2.4490 | 62,353,036 |
Mar 27, 2024 | 2.4700 | 2.4720 | 2.4260 | 2.4270 | 2.4270 | 58,089,864 |
Mar 26, 2024 | 2.4560 | 2.4810 | 2.4550 | 2.4740 | 2.4740 | 36,607,600 |
Mar 25, 2024 | 2.4710 | 2.4940 | 2.4550 | 2.4550 | 2.4550 | 35,010,625 |
Mar 22, 2024 | 2.5030 | 2.5070 | 2.4660 | 2.4820 | 2.4820 | 46,276,364 |
Mar 21, 2024 | 2.5140 | 2.5290 | 2.5030 | 2.5080 | 2.5080 | 32,363,230 |
Mar 20, 2024 | 2.5130 | 2.5230 | 2.5040 | 2.5140 | 2.5140 | 51,166,661 |
Mar 19, 2024 | 2.5250 | 2.5380 | 2.5120 | 2.5130 | 2.5130 | 41,066,480 |
Mar 18, 2024 | 2.5010 | 2.5280 | 2.5010 | 2.5260 | 2.5260 | 38,589,300 |
Mar 15, 2024 | 2.4900 | 2.4960 | 2.4580 | 2.4930 | 2.4930 | 49,044,652 |
Mar 14, 2024 | 2.4990 | 2.5260 | 2.4790 | 2.4990 | 2.4990 | 55,172,412 |
Mar 13, 2024 | 2.5140 | 2.5240 | 2.4990 | 2.5040 | 2.5040 | 78,373,352 |
Mar 12, 2024 | 2.5020 | 2.5270 | 2.4890 | 2.5160 | 2.5160 | 149,306,157 |
Mar 11, 2024 | 2.4340 | 2.4980 | 2.4290 | 2.4980 | 2.4980 | 61,324,571 |
Mar 08, 2024 | 2.4140 | 2.4390 | 2.4040 | 2.4320 | 2.4320 | 46,334,040 |
Mar 07, 2024 | 2.4360 | 2.4580 | 2.4150 | 2.4180 | 2.4180 | 41,875,900 |
Mar 06, 2024 | 2.4420 | 2.4710 | 2.4310 | 2.4460 | 2.4460 | 45,300,500 |
Mar 05, 2024 | 2.4350 | 2.4590 | 2.4250 | 2.4560 | 2.4560 | 47,049,100 |
Mar 04, 2024 | 2.4580 | 2.4690 | 2.4340 | 2.4480 | 2.4480 | 50,052,552 |
Mar 01, 2024 | 2.4300 | 2.4660 | 2.4160 | 2.4560 | 2.4560 | 90,023,072 |
Feb 29, 2024 | 2.3600 | 2.4360 | 2.3570 | 2.4350 | 2.4350 | 52,553,421 |
Feb 28, 2024 | 2.4100 | 2.4350 | 2.3640 | 2.3650 | 2.3650 | 56,488,822 |
Feb 27, 2024 | 2.3560 | 2.4110 | 2.3530 | 2.4110 | 2.4110 | 37,947,182 |
Feb 26, 2024 | 2.3650 | 2.3840 | 2.3570 | 2.3610 | 2.3610 | 39,024,204 |
Feb 23, 2024 | 2.3660 | 2.3810 | 2.3530 | 2.3690 | 2.3690 | 34,612,600 |
Feb 22, 2024 | 2.3560 | 2.3740 | 2.3480 | 2.3730 | 2.3730 | 39,683,619 |
Feb 21, 2024 | 2.3120 | 2.3920 | 2.3040 | 2.3590 | 2.3590 | 57,804,379 |
Feb 20, 2024 | 2.3120 | 2.3320 | 2.2990 | 2.3220 | 2.3220 | 43,840,859 |
Feb 19, 2024 | 2.3320 | 2.3750 | 2.3010 | 2.3200 | 2.3200 | 55,368,782 |
Feb 08, 2024 | 2.2960 | 2.3160 | 2.2880 | 2.3060 | 2.3060 | 51,035,233 |
Feb 07, 2024 | 2.2590 | 2.2920 | 2.2440 | 2.2800 | 2.2800 | 57,907,389 |
Feb 06, 2024 | 2.1450 | 2.2610 | 2.1230 | 2.2600 | 2.2600 | 75,164,230 |
Feb 05, 2024 | 2.1200 | 2.1900 | 2.0800 | 2.1630 | 2.1630 | 121,772,816 |
Feb 02, 2024 | 2.1800 | 2.1920 | 2.0940 | 2.1440 | 2.1440 | 55,595,000 |
Feb 01, 2024 | 2.1560 | 2.2070 | 2.1520 | 2.1860 | 2.1860 | 48,155,875 |
Jan 31, 2024 | 2.1790 | 2.1970 | 2.1560 | 2.1640 | 2.1640 | 52,859,683 |
Jan 30, 2024 | 2.2230 | 2.2290 | 2.1800 | 2.1820 | 2.1820 | 52,472,460 |
Jan 29, 2024 | 2.2730 | 2.2830 | 2.2300 | 2.2300 | 2.2300 | 50,531,360 |
Jan 26, 2024 | 2.2850 | 2.2960 | 2.2650 | 2.2730 | 2.2730 | 70,495,860 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |