Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.3700 | 2.5200 | 2.3600 | 2.4400 | 2.4400 | 91,290,878 |
Apr 29, 2024 | 2.3000 | 2.3500 | 2.2900 | 2.3500 | 2.3500 | 32,831,003 |
Apr 26, 2024 | 2.2600 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | 28,622,700 |
Apr 25, 2024 | 2.2500 | 2.2800 | 2.2400 | 2.2700 | 2.2700 | 31,096,500 |
Apr 24, 2024 | 2.2400 | 2.2600 | 2.2100 | 2.2500 | 2.2500 | 25,534,960 |
Apr 23, 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2500 | 2.2500 | 24,433,958 |
Apr 22, 2024 | 2.2300 | 2.2700 | 2.2200 | 2.2400 | 2.2400 | 27,055,500 |
Apr 19, 2024 | 2.2300 | 2.2700 | 2.2200 | 2.2300 | 2.2300 | 26,421,700 |
Apr 18, 2024 | 2.2600 | 2.2700 | 2.2300 | 2.2400 | 2.2400 | 35,661,672 |
Apr 17, 2024 | 2.2200 | 2.2700 | 2.2200 | 2.2700 | 2.2700 | 38,859,728 |
Apr 16, 2024 | 2.2200 | 2.2600 | 2.1900 | 2.2100 | 2.2100 | 47,232,300 |
Apr 15, 2024 | 2.2500 | 2.2700 | 2.1900 | 2.2300 | 2.2300 | 39,509,571 |
Apr 12, 2024 | 2.2700 | 2.2800 | 2.2400 | 2.2500 | 2.2500 | 24,474,200 |
Apr 11, 2024 | 2.2600 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 28,440,200 |
Apr 10, 2024 | 2.3000 | 2.3200 | 2.2600 | 2.2700 | 2.2700 | 27,635,223 |
Apr 09, 2024 | 2.2900 | 2.3100 | 2.2600 | 2.3100 | 2.3100 | 24,776,500 |
Apr 08, 2024 | 2.3300 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 27,942,020 |
Apr 03, 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 25,640,945 |
Apr 02, 2024 | 2.3300 | 2.3400 | 2.3100 | 2.3300 | 2.3300 | 28,020,983 |
Apr 01, 2024 | 2.3000 | 2.3300 | 2.2900 | 2.3200 | 2.3200 | 28,114,932 |
Mar 29, 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2900 | 2.2900 | 6,852,700 |
Mar 28, 2024 | 2.2500 | 2.2900 | 2.2400 | 2.2800 | 2.2800 | 23,582,500 |
Mar 27, 2024 | 2.2700 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 25,060,550 |
Mar 26, 2024 | 2.2600 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 22,849,432 |
Mar 25, 2024 | 2.3000 | 2.3200 | 2.2700 | 2.2700 | 2.2700 | 24,653,982 |
Mar 22, 2024 | 2.3500 | 2.3500 | 2.2900 | 2.3000 | 2.3000 | 29,799,976 |
Mar 21, 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3500 | 2.3500 | 23,344,703 |
Mar 20, 2024 | 2.3600 | 2.3700 | 2.3400 | 2.3600 | 2.3600 | 24,713,190 |
Mar 19, 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 27,369,366 |
Mar 18, 2024 | 2.3700 | 2.3900 | 2.3400 | 2.3900 | 2.3900 | 31,858,866 |
Mar 15, 2024 | 2.3300 | 2.3700 | 2.3100 | 2.3700 | 2.3700 | 35,737,990 |
Mar 14, 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3200 | 2.3200 | 34,156,862 |
Mar 13, 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3100 | 2.3100 | 30,392,771 |
Mar 12, 2024 | 2.2900 | 2.3500 | 2.2900 | 2.3400 | 2.3400 | 48,609,320 |
Mar 11, 2024 | 2.2500 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | 48,131,003 |
Mar 08, 2024 | 2.2300 | 2.2500 | 2.2100 | 2.2200 | 2.2200 | 17,960,200 |
Mar 07, 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2300 | 2.2300 | 24,357,100 |
Mar 06, 2024 | 2.2400 | 2.2700 | 2.2200 | 2.2600 | 2.2600 | 23,009,049 |
Mar 05, 2024 | 2.2800 | 2.2800 | 2.2300 | 2.2400 | 2.2400 | 29,269,700 |
Mar 04, 2024 | 2.2800 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 27,606,306 |
Mar 01, 2024 | 2.2900 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 24,888,119 |
Feb 29, 2024 | 2.2500 | 2.3000 | 2.2400 | 2.2900 | 2.2900 | 32,145,165 |
Feb 28, 2024 | 2.3100 | 2.3700 | 2.2600 | 2.2600 | 2.2600 | 52,136,391 |
Feb 27, 2024 | 2.2600 | 2.3100 | 2.2500 | 2.3100 | 2.3100 | 34,114,300 |
Feb 26, 2024 | 2.2700 | 2.3000 | 2.2400 | 2.2700 | 2.2700 | 36,560,490 |
Feb 23, 2024 | 2.2600 | 2.2800 | 2.2400 | 2.2800 | 2.2800 | 29,379,581 |
Feb 22, 2024 | 2.2600 | 2.2800 | 2.2400 | 2.2700 | 2.2700 | 33,008,579 |
Feb 21, 2024 | 2.2500 | 2.3100 | 2.2200 | 2.2700 | 2.2700 | 38,851,148 |
Feb 20, 2024 | 2.2400 | 2.2800 | 2.2000 | 2.2600 | 2.2600 | 28,644,300 |
Feb 19, 2024 | 2.3100 | 2.3100 | 2.2100 | 2.2500 | 2.2500 | 48,005,500 |
Feb 08, 2024 | 2.2000 | 2.3200 | 2.1900 | 2.2900 | 2.2900 | 60,559,763 |
Feb 07, 2024 | 2.1000 | 2.2000 | 2.0700 | 2.2000 | 2.2000 | 61,874,283 |
Feb 06, 2024 | 1.9500 | 2.1300 | 1.9100 | 2.1000 | 2.1000 | 49,878,890 |
Feb 05, 2024 | 2.0600 | 2.0700 | 1.9000 | 1.9800 | 1.9800 | 54,518,193 |
Feb 02, 2024 | 2.1500 | 2.1900 | 2.0100 | 2.0800 | 2.0800 | 43,709,641 |
Feb 01, 2024 | 2.1700 | 2.2200 | 2.1400 | 2.1500 | 2.1500 | 36,990,431 |
Jan 31, 2024 | 2.2700 | 2.2800 | 2.1800 | 2.1800 | 2.1800 | 33,076,700 |
Jan 30, 2024 | 2.3100 | 2.3400 | 2.2600 | 2.2700 | 2.2700 | 27,011,300 |
Jan 29, 2024 | 2.3800 | 2.3900 | 2.3200 | 2.3200 | 2.3200 | 26,124,002 |
Jan 26, 2024 | 2.3400 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 29,688,666 |
Jan 25, 2024 | 2.2700 | 2.3500 | 2.2700 | 2.3500 | 2.3500 | 32,369,500 |
Jan 24, 2024 | 2.2400 | 2.2900 | 2.1900 | 2.2800 | 2.2800 | 33,926,340 |
Jan 23, 2024 | 2.1900 | 2.2500 | 2.1500 | 2.2400 | 2.2400 | 31,860,185 |
Jan 22, 2024 | 2.3200 | 2.3200 | 2.1800 | 2.1900 | 2.1900 | 36,802,944 |
Jan 19, 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 23,110,000 |
Jan 18, 2024 | 2.3600 | 2.3700 | 2.2700 | 2.3300 | 2.3300 | 37,460,300 |
Jan 17, 2024 | 2.4100 | 2.4300 | 2.3700 | 2.3700 | 2.3700 | 25,232,100 |
Jan 16, 2024 | 2.4400 | 2.4400 | 2.3900 | 2.4200 | 2.4200 | 35,692,876 |
Jan 15, 2024 | 2.4500 | 2.4700 | 2.4300 | 2.4400 | 2.4400 | 32,624,355 |
Jan 12, 2024 | 2.4800 | 2.5100 | 2.4500 | 2.4600 | 2.4600 | 19,636,619 |
Jan 11, 2024 | 2.4500 | 2.5100 | 2.4400 | 2.4900 | 2.4900 | 25,528,423 |
Jan 10, 2024 | 2.4600 | 2.4800 | 2.4300 | 2.4500 | 2.4500 | 22,212,589 |
Jan 09, 2024 | 2.4600 | 2.4900 | 2.4400 | 2.4700 | 2.4700 | 23,907,557 |
Jan 08, 2024 | 2.5100 | 2.5100 | 2.4600 | 2.4600 | 2.4600 | 26,728,538 |
Jan 05, 2024 | 2.5500 | 2.5700 | 2.5000 | 2.5100 | 2.5100 | 28,732,001 |
Jan 04, 2024 | 2.5500 | 2.5600 | 2.5300 | 2.5500 | 2.5500 | 26,790,917 |
Jan 03, 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 33,031,600 |
Jan 02, 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5300 | 2.5300 | 39,982,700 |
Dec 29, 2023 | 2.5100 | 2.5300 | 2.5100 | 2.5100 | 2.5100 | 34,219,668 |
Dec 28, 2023 | 2.5100 | 2.5300 | 2.4700 | 2.5200 | 2.5200 | 34,742,772 |
Dec 27, 2023 | 2.5200 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 23,777,200 |
Dec 26, 2023 | 2.5400 | 2.6000 | 2.5100 | 2.5100 | 2.5100 | 28,863,167 |
Dec 25, 2023 | 2.5100 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 22,416,913 |
Dec 22, 2023 | 2.5600 | 2.5600 | 2.5100 | 2.5200 | 2.5200 | 29,401,600 |
Dec 21, 2023 | 2.5700 | 2.5700 | 2.5100 | 2.5600 | 2.5600 | 30,249,500 |
Dec 20, 2023 | 2.6100 | 2.6300 | 2.5700 | 2.5700 | 2.5700 | 29,724,600 |
Dec 19, 2023 | 2.6400 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 26,843,013 |
Dec 18, 2023 | 2.6600 | 2.7000 | 2.6300 | 2.6400 | 2.6400 | 36,146,900 |
Dec 15, 2023 | 2.7200 | 2.7400 | 2.6700 | 2.6700 | 2.6700 | 29,645,213 |
Dec 14, 2023 | 2.7600 | 2.7600 | 2.7200 | 2.7200 | 2.7200 | 20,823,997 |
Dec 13, 2023 | 2.7200 | 2.7800 | 2.7100 | 2.7500 | 2.7500 | 31,018,100 |
Dec 12, 2023 | 2.7100 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 20,919,800 |
Dec 11, 2023 | 2.6600 | 2.7300 | 2.6300 | 2.7200 | 2.7200 | 39,460,486 |
Dec 08, 2023 | 2.7000 | 2.7100 | 2.6600 | 2.6600 | 2.6600 | 29,433,544 |
Dec 07, 2023 | 2.7200 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 24,792,069 |
Dec 06, 2023 | 2.7300 | 2.7500 | 2.7000 | 2.7200 | 2.7200 | 28,035,400 |
Dec 05, 2023 | 2.7700 | 2.7800 | 2.7200 | 2.7300 | 2.7300 | 29,625,100 |
Dec 04, 2023 | 2.7600 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 36,254,931 |
Dec 01, 2023 | 2.7500 | 2.7800 | 2.7300 | 2.7500 | 2.7500 | 27,624,140 |
Nov 30, 2023 | 2.7500 | 2.7700 | 2.7300 | 2.7500 | 2.7500 | 27,539,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |