Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 2.0200 | 2.0300 | 1.9900 | 2.0000 | 2.0000 | 19,119,300 |
May 10, 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 14,584,100 |
May 09, 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 21,387,900 |
May 08, 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 13,018,200 |
May 07, 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 16,299,102 |
May 06, 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 21,133,464 |
Apr 30, 2024 | 1.9900 | 2.0100 | 1.9700 | 1.9800 | 1.9800 | 19,143,540 |
Apr 29, 2024 | 1.9300 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 28,303,562 |
Apr 26, 2024 | 1.9100 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 19,853,700 |
Apr 25, 2024 | 1.9100 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 15,633,000 |
Apr 24, 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 15,080,344 |
Apr 23, 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 14,267,900 |
Apr 22, 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 14,686,659 |
Apr 19, 2024 | 1.9200 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 15,433,704 |
Apr 18, 2024 | 1.9400 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 18,483,800 |
Apr 17, 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 23,722,400 |
Apr 16, 2024 | 1.9700 | 1.9700 | 1.8400 | 1.8500 | 1.8500 | 30,146,700 |
Apr 15, 2024 | 2.0700 | 2.0700 | 1.9500 | 1.9900 | 1.9900 | 28,321,100 |
Apr 12, 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0700 | 2.0700 | 19,200,700 |
Apr 11, 2024 | 2.0800 | 2.1300 | 2.0700 | 2.1100 | 2.1100 | 17,778,120 |
Apr 10, 2024 | 2.1500 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 23,926,500 |
Apr 09, 2024 | 2.1400 | 2.1600 | 2.1100 | 2.1500 | 2.1500 | 21,059,495 |
Apr 08, 2024 | 2.2100 | 2.2100 | 2.1400 | 2.1600 | 2.1600 | 37,060,740 |
Apr 03, 2024 | 2.1500 | 2.2300 | 2.1500 | 2.2200 | 2.2200 | 47,010,300 |
Apr 02, 2024 | 2.1900 | 2.2100 | 2.1600 | 2.1700 | 2.1700 | 29,305,178 |
Apr 01, 2024 | 2.1200 | 2.2100 | 2.1200 | 2.1900 | 2.1900 | 40,323,356 |
Mar 29, 2024 | 2.0800 | 2.1500 | 2.0800 | 2.1400 | 2.1400 | 21,797,249 |
Mar 28, 2024 | 2.0600 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 20,759,000 |
Mar 27, 2024 | 2.1300 | 2.1300 | 2.0700 | 2.0700 | 2.0700 | 27,926,083 |
Mar 26, 2024 | 2.0700 | 2.1500 | 2.0700 | 2.1500 | 2.1500 | 29,076,522 |
Mar 25, 2024 | 2.1100 | 2.1200 | 2.0600 | 2.0800 | 2.0800 | 22,011,500 |
Mar 22, 2024 | 2.1400 | 2.1600 | 2.0900 | 2.1200 | 2.1200 | 26,530,002 |
Mar 21, 2024 | 2.1100 | 2.1400 | 2.0900 | 2.1300 | 2.1300 | 25,378,620 |
Mar 20, 2024 | 2.1000 | 2.1600 | 2.0900 | 2.1300 | 2.1300 | 34,793,013 |
Mar 19, 2024 | 2.0900 | 2.1200 | 2.0800 | 2.0900 | 2.0900 | 21,744,898 |
Mar 18, 2024 | 2.0700 | 2.1000 | 2.0600 | 2.0900 | 2.0900 | 18,069,800 |
Mar 15, 2024 | 2.0400 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 14,877,000 |
Mar 14, 2024 | 2.0500 | 2.0600 | 2.0200 | 2.0400 | 2.0400 | 15,238,100 |
Mar 13, 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 14,768,702 |
Mar 12, 2024 | 2.0400 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 19,207,802 |
Mar 11, 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 13,139,500 |
Mar 08, 2024 | 2.0200 | 2.0200 | 1.9900 | 2.0100 | 2.0100 | 9,807,400 |
Mar 07, 2024 | 2.0000 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 15,983,400 |
Mar 06, 2024 | 1.9900 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 11,764,200 |
Mar 05, 2024 | 2.0300 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 16,912,651 |
Mar 04, 2024 | 2.0500 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 13,388,600 |
Mar 01, 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0600 | 2.0600 | 16,389,585 |
Feb 29, 2024 | 2.0200 | 2.0700 | 2.0100 | 2.0700 | 2.0700 | 21,339,519 |
Feb 28, 2024 | 2.1100 | 2.1600 | 2.0200 | 2.0300 | 2.0300 | 36,848,687 |
Feb 27, 2024 | 2.0800 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 22,160,791 |
Feb 26, 2024 | 2.0700 | 2.1200 | 2.0600 | 2.0900 | 2.0900 | 26,472,371 |
Feb 23, 2024 | 2.0600 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 22,386,900 |
Feb 22, 2024 | 2.0100 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 18,483,664 |
Feb 21, 2024 | 1.9600 | 2.0600 | 1.9500 | 2.0300 | 2.0300 | 29,973,774 |
Feb 20, 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 17,697,289 |
Feb 19, 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 27,445,303 |
Feb 08, 2024 | 1.8300 | 1.9500 | 1.8100 | 1.9500 | 1.9500 | 28,971,161 |
Feb 07, 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 33,475,500 |
Feb 06, 2024 | 1.8400 | 1.9600 | 1.7300 | 1.9100 | 1.9100 | 30,589,300 |
Feb 05, 2024 | 2.0000 | 2.0000 | 1.8300 | 1.8900 | 1.8900 | 38,952,832 |
Feb 02, 2024 | 2.1100 | 2.1400 | 1.9600 | 2.0300 | 2.0300 | 27,578,302 |
Feb 01, 2024 | 2.1400 | 2.1500 | 2.0800 | 2.1100 | 2.1100 | 19,317,508 |
Jan 31, 2024 | 2.2100 | 2.2300 | 2.1400 | 2.1400 | 2.1400 | 19,289,709 |
Jan 30, 2024 | 2.2600 | 2.2900 | 2.2100 | 2.2200 | 2.2200 | 17,558,500 |
Jan 29, 2024 | 2.3100 | 2.3200 | 2.2500 | 2.2600 | 2.2600 | 19,133,200 |
Jan 26, 2024 | 2.2800 | 2.3400 | 2.2700 | 2.3100 | 2.3100 | 22,948,692 |
Jan 25, 2024 | 2.2100 | 2.2900 | 2.2000 | 2.2800 | 2.2800 | 26,691,084 |
Jan 24, 2024 | 2.1600 | 2.2200 | 2.1300 | 2.2100 | 2.2100 | 25,294,892 |
Jan 23, 2024 | 2.1600 | 2.1700 | 2.1100 | 2.1600 | 2.1600 | 21,476,120 |
Jan 22, 2024 | 2.2900 | 2.2900 | 2.1500 | 2.1700 | 2.1700 | 26,820,700 |
Jan 19, 2024 | 2.3000 | 2.3200 | 2.2700 | 2.2900 | 2.2900 | 16,551,800 |
Jan 18, 2024 | 2.3200 | 2.3300 | 2.2500 | 2.3100 | 2.3100 | 27,377,343 |
Jan 17, 2024 | 2.3700 | 2.3800 | 2.3300 | 2.3300 | 2.3300 | 14,226,500 |
Jan 16, 2024 | 2.3900 | 2.3900 | 2.3300 | 2.3700 | 2.3700 | 17,485,000 |
Jan 15, 2024 | 2.3800 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 12,233,720 |
Jan 12, 2024 | 2.4100 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 21,003,320 |
Jan 11, 2024 | 2.3600 | 2.4200 | 2.3500 | 2.4100 | 2.4100 | 26,447,500 |
Jan 10, 2024 | 2.3500 | 2.4000 | 2.3100 | 2.3900 | 2.3900 | 25,309,300 |
Jan 09, 2024 | 2.3300 | 2.3600 | 2.3200 | 2.3500 | 2.3500 | 11,986,900 |
Jan 08, 2024 | 2.3700 | 2.3800 | 2.3200 | 2.3300 | 2.3300 | 13,754,200 |
Jan 05, 2024 | 2.4100 | 2.4200 | 2.3600 | 2.3700 | 2.3700 | 19,691,700 |
Jan 04, 2024 | 2.4300 | 2.4300 | 2.4000 | 2.4200 | 2.4200 | 12,228,700 |
Jan 03, 2024 | 2.4200 | 2.4400 | 2.4000 | 2.4200 | 2.4200 | 20,936,020 |
Jan 02, 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4300 | 2.4300 | 32,363,500 |
Dec 29, 2023 | 2.3600 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 18,066,800 |
Dec 28, 2023 | 2.3400 | 2.3700 | 2.3200 | 2.3600 | 2.3600 | 14,926,700 |
Dec 27, 2023 | 2.3200 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 20,731,000 |
Dec 26, 2023 | 2.3100 | 2.3700 | 2.3000 | 2.3200 | 2.3200 | 19,734,000 |
Dec 25, 2023 | 2.3300 | 2.3400 | 2.3000 | 2.3100 | 2.3100 | 14,182,900 |
Dec 22, 2023 | 2.3600 | 2.3800 | 2.3200 | 2.3300 | 2.3300 | 17,627,183 |
Dec 21, 2023 | 2.3500 | 2.3800 | 2.3200 | 2.3700 | 2.3700 | 17,666,305 |
Dec 20, 2023 | 2.3800 | 2.4100 | 2.3500 | 2.3600 | 2.3600 | 14,575,100 |
Dec 19, 2023 | 2.3900 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 16,789,300 |
Dec 18, 2023 | 2.4100 | 2.4300 | 2.3900 | 2.4000 | 2.4000 | 16,298,000 |
Dec 15, 2023 | 2.4300 | 2.4500 | 2.4100 | 2.4200 | 2.4200 | 16,528,900 |
Dec 14, 2023 | 2.4500 | 2.4600 | 2.4300 | 2.4300 | 2.4300 | 19,212,600 |
Dec 13, 2023 | 2.4500 | 2.4700 | 2.4300 | 2.4400 | 2.4400 | 27,651,900 |
Dec 12, 2023 | 2.4000 | 2.4600 | 2.3900 | 2.4500 | 2.4500 | 23,107,100 |
Dec 11, 2023 | 2.4200 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 29,871,953 |
Dec 08, 2023 | 2.4900 | 2.4900 | 2.4200 | 2.4200 | 2.4200 | 46,442,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |