Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 2.4900 | 2.5600 | 2.4800 | 2.5500 | 2.5500 | 23,528,032 |
May 10, 2024 | 2.4900 | 2.5100 | 2.4700 | 2.5000 | 2.5000 | 21,582,497 |
May 09, 2024 | 2.4900 | 2.4900 | 2.4700 | 2.4800 | 2.4800 | 19,201,000 |
May 08, 2024 | 2.5000 | 2.5000 | 2.4800 | 2.4900 | 2.4900 | 10,204,586 |
May 07, 2024 | 2.5200 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 16,235,886 |
May 06, 2024 | 2.5100 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 23,069,635 |
Apr 30, 2024 | 2.4800 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 22,846,488 |
Apr 29, 2024 | 2.5200 | 2.5300 | 2.4800 | 2.4900 | 2.4900 | 28,743,172 |
Apr 26, 2024 | 2.4700 | 2.6400 | 2.4700 | 2.5200 | 2.5200 | 26,772,875 |
Apr 25, 2024 | 2.4900 | 2.5000 | 2.4700 | 2.4800 | 2.4800 | 9,823,577 |
Apr 24, 2024 | 2.4900 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | 6,219,851 |
Apr 23, 2024 | 2.4900 | 2.5100 | 2.4600 | 2.5000 | 2.5000 | 8,818,100 |
Apr 22, 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 10,056,964 |
Apr 19, 2024 | 2.4900 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 9,163,000 |
Apr 18, 2024 | 2.5200 | 2.5300 | 2.4700 | 2.5000 | 2.5000 | 14,167,485 |
Apr 17, 2024 | 2.5100 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 19,528,772 |
Apr 16, 2024 | 2.5100 | 2.5300 | 2.4000 | 2.5100 | 2.5100 | 24,238,248 |
Apr 15, 2024 | 2.5300 | 2.5400 | 2.4400 | 2.5000 | 2.5000 | 18,277,820 |
Apr 12, 2024 | 2.5900 | 2.6000 | 2.5300 | 2.5400 | 2.5400 | 18,174,007 |
Apr 11, 2024 | 2.6100 | 2.6300 | 2.5700 | 2.5900 | 2.5900 | 14,237,996 |
Apr 10, 2024 | 2.6900 | 2.6900 | 2.5900 | 2.6100 | 2.6100 | 27,485,824 |
Apr 09, 2024 | 2.8000 | 2.8300 | 2.6600 | 2.6700 | 2.6700 | 53,541,945 |
Apr 08, 2024 | 2.6900 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 28,954,461 |
Apr 03, 2024 | 2.7200 | 2.7200 | 2.6300 | 2.6800 | 2.6800 | 19,899,059 |
Apr 02, 2024 | 2.6300 | 2.6800 | 2.5900 | 2.6600 | 2.6600 | 29,639,232 |
Apr 01, 2024 | 2.5600 | 2.6700 | 2.5600 | 2.6200 | 2.6200 | 25,429,911 |
Mar 29, 2024 | 2.5300 | 2.5500 | 2.5200 | 2.5600 | 2.5600 | 4,919,400 |
Mar 28, 2024 | 2.5300 | 2.5800 | 2.5000 | 2.5300 | 2.5300 | 15,761,733 |
Mar 27, 2024 | 2.5900 | 2.5900 | 2.5100 | 2.5300 | 2.5300 | 17,005,678 |
Mar 26, 2024 | 2.6500 | 2.6800 | 2.5400 | 2.5900 | 2.5900 | 34,886,063 |
Mar 25, 2024 | 2.6100 | 2.6900 | 2.6000 | 2.6200 | 2.6200 | 38,632,088 |
Mar 22, 2024 | 2.5900 | 2.6400 | 2.5400 | 2.6100 | 2.6100 | 35,478,395 |
Mar 21, 2024 | 2.5500 | 2.6200 | 2.5200 | 2.5800 | 2.5800 | 46,041,624 |
Mar 20, 2024 | 2.5300 | 2.6500 | 2.4900 | 2.5600 | 2.5600 | 69,542,504 |
Mar 19, 2024 | 2.4400 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 11,509,503 |
Mar 18, 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4400 | 2.4400 | 22,071,783 |
Mar 15, 2024 | 2.4100 | 2.4600 | 2.4000 | 2.4400 | 2.4400 | 13,963,783 |
Mar 14, 2024 | 2.4300 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | 13,589,630 |
Mar 13, 2024 | 2.4400 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 14,659,415 |
Mar 12, 2024 | 2.3800 | 2.4700 | 2.3700 | 2.4400 | 2.4400 | 30,327,631 |
Mar 11, 2024 | 2.3600 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 13,193,151 |
Mar 08, 2024 | 2.4200 | 2.4200 | 2.3500 | 2.3800 | 2.3800 | 14,475,269 |
Mar 07, 2024 | 2.4500 | 2.4700 | 2.4100 | 2.4100 | 2.4100 | 17,121,574 |
Mar 06, 2024 | 2.4600 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 22,551,190 |
Mar 05, 2024 | 2.3500 | 2.5500 | 2.3300 | 2.4800 | 2.4800 | 64,661,856 |
Mar 04, 2024 | 2.3100 | 2.3700 | 2.2800 | 2.3500 | 2.3500 | 30,766,745 |
Mar 01, 2024 | 2.3400 | 2.3600 | 2.3100 | 2.3100 | 2.3100 | 18,415,233 |
Feb 29, 2024 | 2.3100 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 15,136,196 |
Feb 28, 2024 | 2.4200 | 2.4400 | 2.3200 | 2.3300 | 2.3300 | 31,078,995 |
Feb 27, 2024 | 2.4100 | 2.4300 | 2.4000 | 2.4100 | 2.4100 | 16,317,448 |
Feb 26, 2024 | 2.4300 | 2.4400 | 2.4000 | 2.4200 | 2.4200 | 14,916,635 |
Feb 23, 2024 | 2.4200 | 2.4400 | 2.4000 | 2.4300 | 2.4300 | 11,301,453 |
Feb 22, 2024 | 2.4300 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 8,679,640 |
Feb 21, 2024 | 2.4000 | 2.4600 | 2.3800 | 2.4300 | 2.4300 | 13,330,279 |
Feb 20, 2024 | 2.4100 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 7,838,794 |
Feb 19, 2024 | 2.3600 | 2.4400 | 2.3600 | 2.4100 | 2.4100 | 14,191,506 |
Feb 08, 2024 | 2.3400 | 2.3800 | 2.3000 | 2.3600 | 2.3600 | 20,782,871 |
Feb 07, 2024 | 2.3700 | 2.3700 | 2.2800 | 2.3500 | 2.3500 | 20,296,631 |
Feb 06, 2024 | 2.3200 | 2.4500 | 2.2300 | 2.3500 | 2.3500 | 25,868,644 |
Feb 05, 2024 | 2.4300 | 2.4300 | 2.2100 | 2.3700 | 2.3700 | 29,206,741 |
Feb 02, 2024 | 2.4600 | 2.4700 | 2.3700 | 2.4500 | 2.4500 | 18,930,396 |
Feb 01, 2024 | 2.4300 | 2.4800 | 2.4100 | 2.4800 | 2.4800 | 10,631,472 |
Jan 31, 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4500 | 2.4500 | 9,850,623 |
Jan 30, 2024 | 2.5000 | 2.5100 | 2.4700 | 2.4800 | 2.4800 | 7,663,056 |
Jan 29, 2024 | 2.5400 | 2.5400 | 2.4500 | 2.5200 | 2.5200 | 12,810,800 |
Jan 26, 2024 | 2.5600 | 2.5600 | 2.5200 | 2.5300 | 2.5300 | 9,876,400 |
Jan 25, 2024 | 2.5100 | 2.5800 | 2.4900 | 2.5700 | 2.5700 | 24,633,997 |
Jan 24, 2024 | 2.4800 | 2.5200 | 2.4300 | 2.5200 | 2.5200 | 12,168,452 |
Jan 23, 2024 | 2.4700 | 2.5100 | 2.4000 | 2.4800 | 2.4800 | 14,096,692 |
Jan 22, 2024 | 2.5300 | 2.5300 | 2.4500 | 2.4800 | 2.4800 | 14,480,423 |
Jan 19, 2024 | 2.5200 | 2.5400 | 2.5100 | 2.5400 | 2.5400 | 8,225,782 |
Jan 18, 2024 | 2.5100 | 2.5400 | 2.4500 | 2.5400 | 2.5400 | 17,631,376 |
Jan 17, 2024 | 2.5300 | 2.5500 | 2.5000 | 2.5300 | 2.5300 | 8,343,376 |
Jan 16, 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5300 | 2.5300 | 12,107,300 |
Jan 15, 2024 | 2.5600 | 2.5700 | 2.5300 | 2.5500 | 2.5500 | 8,364,673 |
Jan 12, 2024 | 2.5800 | 2.5800 | 2.5300 | 2.5600 | 2.5600 | 11,869,149 |
Jan 11, 2024 | 2.5600 | 2.5900 | 2.5500 | 2.5800 | 2.5800 | 12,863,007 |
Jan 10, 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5700 | 2.5700 | 7,580,300 |
Jan 09, 2024 | 2.5700 | 2.5900 | 2.5400 | 2.5700 | 2.5700 | 6,658,335 |
Jan 08, 2024 | 2.6100 | 2.6100 | 2.5200 | 2.5800 | 2.5800 | 15,344,733 |
Jan 05, 2024 | 2.5900 | 2.6300 | 2.5900 | 2.6100 | 2.6100 | 10,506,318 |
Jan 04, 2024 | 2.6100 | 2.6100 | 2.5900 | 2.5900 | 2.5900 | 4,740,490 |
Jan 03, 2024 | 2.6200 | 2.6200 | 2.5900 | 2.6200 | 2.6200 | 8,698,297 |
Jan 02, 2024 | 2.6100 | 2.6300 | 2.5900 | 2.6300 | 2.6300 | 9,539,300 |
Dec 29, 2023 | 2.6200 | 2.6200 | 2.6000 | 2.6100 | 2.6100 | 10,566,300 |
Dec 28, 2023 | 2.6600 | 2.7000 | 2.6000 | 2.6300 | 2.6300 | 32,331,560 |
Dec 27, 2023 | 2.5700 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 20,771,234 |
Dec 26, 2023 | 2.6000 | 2.6200 | 2.5500 | 2.5800 | 2.5800 | 11,434,615 |
Dec 25, 2023 | 2.5800 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 8,688,489 |
Dec 22, 2023 | 2.6400 | 2.6600 | 2.5800 | 2.6000 | 2.6000 | 16,475,028 |
Dec 21, 2023 | 2.5700 | 2.6700 | 2.5500 | 2.6300 | 2.6300 | 26,712,476 |
Dec 20, 2023 | 2.6000 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 13,666,200 |
Dec 19, 2023 | 2.5800 | 2.6200 | 2.5400 | 2.6000 | 2.6000 | 17,163,767 |
Dec 18, 2023 | 2.5900 | 2.6000 | 2.5200 | 2.5800 | 2.5800 | 36,237,837 |
Dec 15, 2023 | 2.5700 | 2.6800 | 2.5600 | 2.6100 | 2.6100 | 47,644,009 |
Dec 14, 2023 | 2.5500 | 2.5800 | 2.5300 | 2.5700 | 2.5700 | 23,672,248 |
Dec 13, 2023 | 2.5000 | 2.5800 | 2.5000 | 2.5200 | 2.5200 | 19,729,291 |
Dec 12, 2023 | 2.5000 | 2.5200 | 2.4900 | 2.5000 | 2.5000 | 8,245,792 |
Dec 11, 2023 | 2.5000 | 2.5200 | 2.4500 | 2.5100 | 2.5100 | 13,093,705 |
Dec 08, 2023 | 2.4900 | 2.5200 | 2.4900 | 2.4900 | 2.4900 | 10,776,923 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |