Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 1.9800 | 1.9300 | 1.7900 | 1.9300 | 1.9300 | 44,521,492 |
Jun 25, 2024 | 1.8700 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 38,743,955 |
Jun 24, 2024 | 1.9600 | 1.9600 | 1.8700 | 1.8700 | 1.8700 | 40,319,174 |
Jun 21, 2024 | 1.9800 | 2.0200 | 1.9400 | 1.9700 | 1.9700 | 27,416,406 |
Jun 20, 2024 | 2.0900 | 2.1100 | 1.9900 | 2.0000 | 2.0000 | 40,722,526 |
Jun 19, 2024 | 2.0900 | 2.1700 | 2.0800 | 2.1000 | 2.1000 | 55,600,664 |
Jun 18, 2024 | 2.0000 | 2.0800 | 1.9800 | 2.0800 | 2.0800 | 32,494,400 |
Jun 17, 2024 | 2.0400 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 24,730,978 |
Jun 14, 2024 | 2.0400 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 20,877,991 |
Jun 13, 2024 | 2.0800 | 2.1100 | 2.0300 | 2.0500 | 2.0500 | 29,303,047 |
Jun 12, 2024 | 2.0600 | 2.1100 | 2.0500 | 2.1000 | 2.1000 | 33,099,801 |
Jun 11, 2024 | 1.9900 | 2.0600 | 1.9300 | 2.0600 | 2.0600 | 48,200,516 |
Jun 07, 2024 | 1.9400 | 2.0200 | 1.9400 | 2.0100 | 2.0100 | 59,736,741 |
Jun 06, 2024 | 2.0800 | 2.1000 | 1.8800 | 1.9200 | 1.9200 | 88,377,621 |
Jun 05, 2024 | 2.1000 | 2.1200 | 2.0600 | 2.0700 | 2.0700 | 38,955,190 |
Jun 04, 2024 | 2.2200 | 2.2300 | 2.0800 | 2.1200 | 2.1200 | 54,580,733 |
Jun 03, 2024 | 2.3800 | 2.3800 | 2.1900 | 2.2300 | 2.2300 | 53,504,819 |
May 31, 2024 | 2.2900 | 2.3700 | 2.2900 | 2.3700 | 2.3700 | 39,932,381 |
May 30, 2024 | 2.3000 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 16,794,893 |
May 29, 2024 | 2.3200 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 18,829,351 |
May 28, 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3000 | 2.3000 | 26,425,111 |
May 27, 2024 | 2.3600 | 2.4000 | 2.2800 | 2.3900 | 2.3900 | 30,076,052 |
May 24, 2024 | 2.3500 | 2.4200 | 2.3400 | 2.3500 | 2.3500 | 25,530,668 |
May 23, 2024 | 2.3900 | 2.4100 | 2.3400 | 2.3500 | 2.3500 | 24,956,468 |
May 22, 2024 | 2.4100 | 2.4500 | 2.3700 | 2.4000 | 2.4000 | 28,959,405 |
May 21, 2024 | 2.5000 | 2.5000 | 2.3900 | 2.4100 | 2.4100 | 43,313,586 |
May 20, 2024 | 2.5700 | 2.5900 | 2.5000 | 2.5200 | 2.5200 | 39,007,700 |
May 17, 2024 | 2.5800 | 2.6000 | 2.5300 | 2.5800 | 2.5800 | 32,562,412 |
May 16, 2024 | 2.5300 | 2.6200 | 2.5100 | 2.5600 | 2.5600 | 36,296,101 |
May 15, 2024 | 2.5300 | 2.5600 | 2.4600 | 2.5000 | 2.5000 | 26,359,679 |
May 14, 2024 | 2.5200 | 2.5800 | 2.4800 | 2.5300 | 2.5300 | 28,485,531 |
May 13, 2024 | 2.6000 | 2.6100 | 2.4700 | 2.4800 | 2.4800 | 34,282,455 |
May 10, 2024 | 2.6500 | 2.6800 | 2.6000 | 2.6200 | 2.6200 | 29,440,305 |
May 09, 2024 | 2.6400 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 26,485,437 |
May 08, 2024 | 2.7300 | 2.7400 | 2.6400 | 2.6400 | 2.6400 | 28,970,341 |
May 07, 2024 | 2.6600 | 2.7700 | 2.6300 | 2.7300 | 2.7300 | 44,826,666 |
May 06, 2024 | 2.7200 | 2.7600 | 2.6100 | 2.6400 | 2.6400 | 43,569,872 |
Apr 30, 2024 | 2.7500 | 2.7900 | 2.6800 | 2.7000 | 2.7000 | 35,560,988 |
Apr 29, 2024 | 2.6800 | 2.7500 | 2.6600 | 2.7500 | 2.7500 | 39,737,831 |
Apr 26, 2024 | 2.6500 | 2.7500 | 2.6100 | 2.6900 | 2.6900 | 50,525,317 |
Apr 25, 2024 | 2.6000 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 28,701,650 |
Apr 24, 2024 | 2.4800 | 2.6300 | 2.4500 | 2.6100 | 2.6100 | 47,910,401 |
Apr 23, 2024 | 2.5300 | 2.5700 | 2.5000 | 2.5600 | 2.5600 | 37,046,204 |
Apr 22, 2024 | 2.4100 | 2.6000 | 2.3500 | 2.5500 | 2.5500 | 59,410,013 |
Apr 19, 2024 | 2.4400 | 2.4800 | 2.3900 | 2.4100 | 2.4100 | 25,237,704 |
Apr 18, 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4500 | 2.4500 | 30,691,903 |
Apr 17, 2024 | 2.3200 | 2.5000 | 2.3200 | 2.5000 | 2.5000 | 45,706,838 |
Apr 16, 2024 | 2.5000 | 2.5100 | 2.2700 | 2.3000 | 2.3000 | 53,056,904 |
Apr 15, 2024 | 2.6900 | 2.7100 | 2.3000 | 2.5200 | 2.5200 | 51,601,001 |
Apr 12, 2024 | 2.7800 | 2.7900 | 2.6900 | 2.7000 | 2.7000 | 23,977,466 |
Apr 11, 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7700 | 2.7700 | 24,705,105 |
Apr 10, 2024 | 2.8700 | 2.8800 | 2.7500 | 2.7900 | 2.7900 | 36,882,862 |
Apr 09, 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 17,903,558 |
Apr 08, 2024 | 2.9000 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | 25,826,958 |
Apr 03, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9200 | 2.9200 | 29,291,013 |
Apr 02, 2024 | 3.0400 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 35,086,836 |
Apr 01, 2024 | 2.9900 | 3.1000 | 2.9800 | 3.0600 | 3.0600 | 36,621,967 |
Mar 29, 2024 | 3.0100 | 3.0400 | 2.9500 | 3.0000 | 3.0000 | 19,672,370 |
Mar 28, 2024 | 2.8600 | 3.0300 | 2.8500 | 3.0000 | 3.0000 | 55,381,931 |
Mar 27, 2024 | 3.0500 | 3.0500 | 2.8600 | 2.8600 | 2.8600 | 51,876,847 |
Mar 26, 2024 | 3.0600 | 3.1300 | 2.9900 | 3.0500 | 3.0500 | 55,480,170 |
Mar 25, 2024 | 3.1900 | 3.2600 | 3.0800 | 3.1000 | 3.1000 | 65,809,658 |
Mar 22, 2024 | 3.3000 | 3.3200 | 3.1800 | 3.2200 | 3.2200 | 93,547,630 |
Mar 21, 2024 | 3.1800 | 3.4500 | 3.1800 | 3.3500 | 3.3500 | 147,406,209 |
Mar 20, 2024 | 3.1800 | 3.2000 | 3.1500 | 3.1700 | 3.1700 | 57,453,397 |
Mar 19, 2024 | 3.2300 | 3.2500 | 3.1600 | 3.1700 | 3.1700 | 69,819,862 |
Mar 18, 2024 | 3.1700 | 3.3000 | 3.1700 | 3.2500 | 3.2500 | 89,037,166 |
Mar 15, 2024 | 3.1800 | 3.2400 | 3.0900 | 3.1800 | 3.1800 | 85,188,632 |
Mar 14, 2024 | 3.3000 | 3.3200 | 3.1600 | 3.2300 | 3.2300 | 120,664,000 |
Mar 13, 2024 | 3.2200 | 3.5300 | 3.2200 | 3.3700 | 3.3700 | 194,753,568 |
Mar 12, 2024 | 3.2900 | 3.5300 | 3.1800 | 3.3400 | 3.3400 | 268,193,043 |
Mar 11, 2024 | 2.9800 | 3.2900 | 2.8800 | 3.2900 | 3.2900 | 184,284,262 |
Mar 08, 2024 | 2.7000 | 2.7500 | 2.6700 | 2.7400 | 2.7400 | 34,425,299 |
Mar 07, 2024 | 2.8200 | 2.8300 | 2.6900 | 2.6900 | 2.6900 | 64,174,175 |
Mar 06, 2024 | 2.8100 | 2.8800 | 2.7400 | 2.8300 | 2.8300 | 82,419,873 |
Mar 05, 2024 | 2.8100 | 3.0300 | 2.7800 | 2.8600 | 2.8600 | 123,418,653 |
Mar 04, 2024 | 2.7400 | 2.9200 | 2.7100 | 2.8400 | 2.8400 | 90,736,754 |
Mar 01, 2024 | 2.6900 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 41,151,291 |
Feb 29, 2024 | 2.5500 | 2.6800 | 2.5300 | 2.6800 | 2.6800 | 47,634,947 |
Feb 28, 2024 | 2.7900 | 2.8600 | 2.5400 | 2.5700 | 2.5700 | 77,397,406 |
Feb 27, 2024 | 2.7300 | 2.8000 | 2.6700 | 2.8000 | 2.8000 | 48,881,731 |
Feb 26, 2024 | 2.6800 | 2.7800 | 2.6400 | 2.7100 | 2.7100 | 60,239,743 |
Feb 23, 2024 | 2.5700 | 2.6600 | 2.5400 | 2.6600 | 2.6600 | 53,497,960 |
Feb 22, 2024 | 2.4300 | 2.5600 | 2.4200 | 2.5500 | 2.5500 | 47,562,556 |
Feb 21, 2024 | 2.3700 | 2.5200 | 2.3600 | 2.4400 | 2.4400 | 46,373,370 |
Feb 20, 2024 | 2.3700 | 2.4100 | 2.3100 | 2.4000 | 2.4000 | 36,721,959 |
Feb 19, 2024 | 2.3300 | 2.4100 | 2.3100 | 2.3800 | 2.3800 | 52,228,424 |
Feb 08, 2024 | 2.0600 | 2.2600 | 2.0300 | 2.2500 | 2.2500 | 50,433,357 |
Feb 07, 2024 | 2.1100 | 2.1600 | 1.9900 | 2.0400 | 2.0400 | 49,440,364 |
Feb 06, 2024 | 2.0000 | 2.1700 | 1.8800 | 2.1100 | 2.1100 | 58,416,749 |
Feb 05, 2024 | 2.3200 | 2.3300 | 1.9800 | 1.9900 | 1.9900 | 75,973,540 |
Feb 02, 2024 | 2.5000 | 2.5600 | 2.2100 | 2.3300 | 2.3300 | 49,703,668 |
Feb 01, 2024 | 2.5400 | 2.5700 | 2.4500 | 2.4800 | 2.4800 | 39,124,986 |
Jan 31, 2024 | 2.7500 | 2.7600 | 2.5300 | 2.5700 | 2.5700 | 58,678,717 |
Jan 30, 2024 | 2.8000 | 2.8800 | 2.7700 | 2.7800 | 2.7800 | 21,032,500 |
Jan 29, 2024 | 3.0000 | 3.0100 | 2.8600 | 2.8600 | 2.8600 | 25,358,186 |
Jan 26, 2024 | 2.9700 | 3.0300 | 2.9500 | 2.9800 | 2.9800 | 25,299,392 |
Jan 25, 2024 | 2.8700 | 2.9800 | 2.8600 | 2.9800 | 2.9800 | 34,658,822 |
Jan 24, 2024 | 2.8500 | 2.8900 | 2.7600 | 2.8800 | 2.8800 | 26,776,312 |
Jan 23, 2024 | 2.7500 | 2.8700 | 2.7400 | 2.8500 | 2.8500 | 26,187,092 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |