Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6300 | 2.6300 | 19,161,010 |
Jun 13, 2024 | 2.6800 | 2.6900 | 2.6200 | 2.6300 | 2.6300 | 23,037,290 |
Jun 12, 2024 | 2.6600 | 2.6900 | 2.6500 | 2.6800 | 2.6800 | 16,109,125 |
Jun 11, 2024 | 2.7000 | 2.7100 | 2.6500 | 2.6700 | 2.6700 | 21,384,275 |
Jun 07, 2024 | 2.6500 | 2.7200 | 2.6500 | 2.7100 | 2.7100 | 26,112,625 |
Jun 06, 2024 | 2.6700 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 27,763,550 |
Jun 05, 2024 | 2.7300 | 2.7300 | 2.6700 | 2.6700 | 2.6700 | 18,427,100 |
Jun 04, 2024 | 2.6700 | 2.7300 | 2.6600 | 2.7300 | 2.7300 | 23,713,350 |
Jun 03, 2024 | 2.7600 | 2.7600 | 2.6600 | 2.6800 | 2.6800 | 41,884,573 |
May 31, 2024 | 2.7800 | 2.8000 | 2.7500 | 2.7600 | 2.7600 | 23,208,100 |
May 30, 2024 | 2.7800 | 2.8200 | 2.7700 | 2.7700 | 2.7700 | 27,667,600 |
May 29, 2024 | 2.7900 | 2.8000 | 2.7700 | 2.7800 | 2.7800 | 21,100,217 |
May 28, 2024 | 2.8000 | 2.8200 | 2.7800 | 2.7800 | 2.7800 | 25,713,425 |
May 27, 2024 | 2.7800 | 2.8100 | 2.7700 | 2.8000 | 2.8000 | 25,739,501 |
May 24, 2024 | 2.7500 | 2.8000 | 2.7300 | 2.7700 | 2.7700 | 27,322,759 |
May 23, 2024 | 2.8200 | 2.8300 | 2.7300 | 2.7500 | 2.7500 | 38,667,800 |
May 22, 2024 | 2.8500 | 2.8700 | 2.8100 | 2.8200 | 2.8200 | 24,871,900 |
May 21, 2024 | 2.8900 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 31,422,090 |
May 20, 2024 | 2.8400 | 2.9000 | 2.8300 | 2.8900 | 2.8900 | 42,834,186 |
May 17, 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 26,154,151 |
May 16, 2024 | 2.8000 | 2.8200 | 2.7900 | 2.8100 | 2.8100 | 26,291,632 |
May 15, 2024 | 2.8200 | 2.8200 | 2.7900 | 2.7900 | 2.7900 | 18,855,500 |
May 14, 2024 | 2.8200 | 2.8400 | 2.8100 | 2.8200 | 2.8200 | 19,380,800 |
May 13, 2024 | 2.8400 | 2.8500 | 2.8000 | 2.8300 | 2.8300 | 30,227,201 |
May 10, 2024 | 2.8600 | 2.8900 | 2.8300 | 2.8500 | 2.8500 | 23,296,774 |
May 09, 2024 | 2.8300 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 23,704,647 |
May 08, 2024 | 2.8600 | 2.8800 | 2.8300 | 2.8400 | 2.8400 | 24,069,376 |
May 07, 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8700 | 2.8700 | 28,182,990 |
May 06, 2024 | 2.8500 | 2.9100 | 2.8300 | 2.9100 | 2.9100 | 42,761,239 |
Apr 30, 2024 | 2.8400 | 2.8800 | 2.8300 | 2.8300 | 2.8300 | 30,966,375 |
Apr 29, 2024 | 2.8300 | 2.8500 | 2.7800 | 2.8500 | 2.8500 | 41,554,600 |
Apr 26, 2024 | 2.8300 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 34,478,954 |
Apr 25, 2024 | 2.7800 | 2.8500 | 2.7700 | 2.8200 | 2.8200 | 39,790,829 |
Apr 24, 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7600 | 2.7600 | 22,439,925 |
Apr 23, 2024 | 2.7800 | 2.7900 | 2.7400 | 2.7500 | 2.7500 | 29,115,388 |
Apr 22, 2024 | 2.8800 | 2.9000 | 2.7800 | 2.7800 | 2.7800 | 43,698,900 |
Apr 19, 2024 | 2.8200 | 2.9200 | 2.8100 | 2.8900 | 2.8900 | 46,360,743 |
Apr 18, 2024 | 2.8100 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 26,016,075 |
Apr 17, 2024 | 2.7700 | 2.8200 | 2.7600 | 2.8100 | 2.8100 | 33,933,105 |
Apr 16, 2024 | 2.8400 | 2.8600 | 2.7600 | 2.7700 | 2.7700 | 41,178,100 |
Apr 15, 2024 | 2.8300 | 2.8700 | 2.7900 | 2.8600 | 2.8600 | 39,824,724 |
Apr 12, 2024 | 2.8400 | 2.8600 | 2.8200 | 2.8400 | 2.8400 | 23,154,600 |
Apr 11, 2024 | 2.8200 | 2.8600 | 2.8000 | 2.8400 | 2.8400 | 23,399,125 |
Apr 10, 2024 | 2.8300 | 2.8500 | 2.8000 | 2.8200 | 2.8200 | 24,611,266 |
Apr 09, 2024 | 2.8100 | 2.8500 | 2.8000 | 2.8300 | 2.8300 | 25,137,302 |
Apr 08, 2024 | 2.8200 | 2.8600 | 2.7900 | 2.8100 | 2.8100 | 38,057,383 |
Apr 03, 2024 | 2.7700 | 2.8200 | 2.7600 | 2.8000 | 2.8000 | 35,516,424 |
Apr 02, 2024 | 2.7100 | 2.7700 | 2.6900 | 2.7700 | 2.7700 | 41,926,476 |
Apr 01, 2024 | 2.7000 | 2.7100 | 2.6700 | 2.7000 | 2.7000 | 26,425,705 |
Mar 29, 2024 | 2.6300 | 2.7300 | 2.6200 | 2.6900 | 2.6900 | 33,740,600 |
Mar 28, 2024 | 2.5900 | 2.6400 | 2.5800 | 2.6200 | 2.6200 | 24,920,962 |
Mar 27, 2024 | 2.6300 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 21,572,675 |
Mar 26, 2024 | 2.6500 | 2.6800 | 2.6100 | 2.6300 | 2.6300 | 28,237,450 |
Mar 25, 2024 | 2.6800 | 2.7100 | 2.6600 | 2.6600 | 2.6600 | 24,631,948 |
Mar 22, 2024 | 2.7200 | 2.7300 | 2.6700 | 2.6800 | 2.6800 | 35,709,101 |
Mar 21, 2024 | 2.7600 | 2.7700 | 2.7200 | 2.7200 | 2.7200 | 28,755,550 |
Mar 20, 2024 | 2.7400 | 2.7700 | 2.7200 | 2.7600 | 2.7600 | 21,063,500 |
Mar 19, 2024 | 2.7700 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 26,137,592 |
Mar 18, 2024 | 2.7300 | 2.7700 | 2.7300 | 2.7700 | 2.7700 | 27,559,421 |
Mar 15, 2024 | 2.7100 | 2.7500 | 2.6700 | 2.7400 | 2.7400 | 32,678,125 |
Mar 14, 2024 | 2.7200 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 23,269,789 |
Mar 13, 2024 | 2.7200 | 2.7300 | 2.6900 | 2.7200 | 2.7200 | 21,140,887 |
Mar 12, 2024 | 2.7400 | 2.7600 | 2.7000 | 2.7200 | 2.7200 | 21,629,803 |
Mar 11, 2024 | 2.7200 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | 20,062,600 |
Mar 08, 2024 | 2.7000 | 2.7300 | 2.6900 | 2.7200 | 2.7200 | 16,830,528 |
Mar 07, 2024 | 2.6900 | 2.7600 | 2.6900 | 2.7000 | 2.7000 | 26,855,975 |
Mar 06, 2024 | 2.6800 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 16,765,803 |
Mar 05, 2024 | 2.7500 | 2.7500 | 2.6800 | 2.6900 | 2.6900 | 36,725,453 |
Mar 04, 2024 | 2.7900 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 21,765,700 |
Mar 01, 2024 | 2.8000 | 2.8300 | 2.7600 | 2.7800 | 2.7800 | 31,699,381 |
Feb 29, 2024 | 2.7200 | 2.7800 | 2.7100 | 2.7700 | 2.7700 | 63,604,930 |
Feb 28, 2024 | 2.7700 | 2.8000 | 2.7300 | 2.7400 | 2.7400 | 36,429,125 |
Feb 27, 2024 | 2.7600 | 2.7800 | 2.7400 | 2.7700 | 2.7700 | 28,931,222 |
Feb 26, 2024 | 2.7800 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | 24,587,989 |
Feb 23, 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7900 | 2.7900 | 23,041,726 |
Feb 22, 2024 | 2.7600 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 23,499,148 |
Feb 21, 2024 | 2.7500 | 2.8200 | 2.7400 | 2.7700 | 2.7700 | 29,528,666 |
Feb 20, 2024 | 2.7900 | 2.8000 | 2.7400 | 2.7600 | 2.7600 | 24,819,022 |
Feb 19, 2024 | 2.7900 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 42,450,199 |
Feb 08, 2024 | 2.7000 | 2.8400 | 2.6900 | 2.8000 | 2.8000 | 54,486,895 |
Feb 07, 2024 | 2.5800 | 2.7000 | 2.5500 | 2.7000 | 2.7000 | 49,190,438 |
Feb 06, 2024 | 2.4100 | 2.6000 | 2.3800 | 2.5800 | 2.5800 | 51,000,603 |
Feb 05, 2024 | 2.5700 | 2.5800 | 2.3800 | 2.4300 | 2.4300 | 53,104,600 |
Feb 02, 2024 | 2.6200 | 2.6600 | 2.5000 | 2.5600 | 2.5600 | 30,237,151 |
Feb 01, 2024 | 2.6700 | 2.6800 | 2.6000 | 2.6100 | 2.6100 | 24,044,105 |
Jan 31, 2024 | 2.7400 | 2.7600 | 2.6600 | 2.6700 | 2.6700 | 23,764,975 |
Jan 30, 2024 | 2.7600 | 2.8200 | 2.7200 | 2.7400 | 2.7400 | 27,297,186 |
Jan 29, 2024 | 2.8400 | 2.8500 | 2.7700 | 2.7900 | 2.7900 | 37,937,624 |
Jan 26, 2024 | 2.7700 | 2.8800 | 2.7600 | 2.8400 | 2.8400 | 48,562,107 |
Jan 25, 2024 | 2.6200 | 2.8000 | 2.6100 | 2.7800 | 2.7800 | 45,188,500 |
Jan 24, 2024 | 2.5600 | 2.6300 | 2.5300 | 2.6300 | 2.6300 | 27,894,150 |
Jan 23, 2024 | 2.5300 | 2.5900 | 2.4900 | 2.5800 | 2.5800 | 30,699,347 |
Jan 22, 2024 | 2.6600 | 2.6600 | 2.5100 | 2.5300 | 2.5300 | 26,990,450 |
Jan 19, 2024 | 2.6300 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 26,505,817 |
Jan 18, 2024 | 2.7100 | 2.7200 | 2.5600 | 2.6300 | 2.6300 | 47,240,715 |
Jan 17, 2024 | 2.7700 | 2.7800 | 2.7100 | 2.7100 | 2.7100 | 19,798,525 |
Jan 16, 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7700 | 2.7700 | 23,568,981 |
Jan 15, 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 18,243,258 |
Jan 12, 2024 | 2.8000 | 2.8200 | 2.7900 | 2.8000 | 2.8000 | 16,813,874 |
Jan 11, 2024 | 2.8100 | 2.8200 | 2.7800 | 2.8000 | 2.8000 | 18,515,521 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |