Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 2.9155 | 2.9616 | 2.8821 | 2.8954 | 2.8954 | 236,291,200 |
Jun 03, 2024 | 2.8750 | 2.9105 | 2.7982 | 2.8399 | 2.8399 | 151,101,589 |
Jun 02, 2024 | 2.9214 | 2.9235 | 2.8566 | 2.8750 | 2.8750 | 124,053,957 |
Jun 01, 2024 | 2.9909 | 3.0057 | 2.8551 | 2.9214 | 2.9214 | 239,418,355 |
May 31, 2024 | 3.0047 | 3.1337 | 2.9026 | 2.9909 | 2.9909 | 320,624,152 |
May 30, 2024 | 3.0517 | 3.1923 | 2.9992 | 3.0047 | 3.0047 | 329,723,660 |
May 29, 2024 | 3.1363 | 3.1356 | 2.9679 | 3.0517 | 3.0517 | 269,468,713 |
May 28, 2024 | 3.0543 | 3.1743 | 3.0360 | 3.1363 | 3.1363 | 249,409,270 |
May 27, 2024 | 3.1447 | 3.1527 | 3.0084 | 3.0543 | 3.0543 | 179,003,069 |
May 26, 2024 | 3.1599 | 3.2319 | 3.1246 | 3.1447 | 3.1447 | 152,069,462 |
May 25, 2024 | 3.2433 | 3.3077 | 3.0952 | 3.1599 | 3.1599 | 244,040,759 |
May 24, 2024 | 3.4761 | 3.4990 | 3.1199 | 3.2433 | 3.2433 | 507,512,164 |
May 23, 2024 | 3.4505 | 3.6894 | 3.3862 | 3.4761 | 3.4761 | 658,261,547 |
May 22, 2024 | 3.3002 | 3.4917 | 3.2433 | 3.4505 | 3.4505 | 530,319,536 |
May 21, 2024 | 2.9953 | 3.3154 | 2.9495 | 3.3002 | 3.3002 | 430,377,564 |
May 20, 2024 | 3.1021 | 3.1456 | 2.9780 | 2.9953 | 2.9953 | 187,719,655 |
May 19, 2024 | 3.1964 | 3.2990 | 3.0871 | 3.1021 | 3.1021 | 228,208,652 |
May 18, 2024 | 3.1054 | 3.2440 | 3.0328 | 3.1964 | 3.1964 | 343,163,030 |
May 17, 2024 | 3.0665 | 3.1813 | 2.9472 | 3.1054 | 3.1054 | 395,174,306 |
May 16, 2024 | 2.7335 | 3.0908 | 2.6945 | 3.0665 | 3.0665 | 422,461,319 |
May 15, 2024 | 2.8984 | 2.9220 | 2.7113 | 2.7335 | 2.7335 | 269,994,086 |
May 14, 2024 | 2.9648 | 3.0322 | 2.7717 | 2.8984 | 2.8984 | 253,662,395 |
May 13, 2024 | 2.9964 | 3.0618 | 2.9448 | 2.9648 | 2.9648 | 123,513,242 |
May 12, 2024 | 3.0217 | 3.0890 | 2.9835 | 2.9964 | 2.9964 | 150,730,659 |
May 11, 2024 | 3.0964 | 3.2290 | 2.9256 | 3.0217 | 3.0217 | 299,676,792 |
May 10, 2024 | 2.9564 | 3.1490 | 2.9264 | 3.0964 | 3.0964 | 305,137,533 |
May 09, 2024 | 3.2106 | 3.3079 | 2.9180 | 2.9564 | 2.9564 | 289,343,472 |
May 08, 2024 | 3.2497 | 3.4166 | 3.2096 | 3.2106 | 3.2106 | 314,074,130 |
May 07, 2024 | 3.2275 | 3.4373 | 3.1680 | 3.2497 | 3.2497 | 423,660,234 |
May 06, 2024 | 2.9524 | 3.2520 | 2.8812 | 3.2275 | 3.2275 | 342,489,183 |
May 05, 2024 | 2.9677 | 3.0658 | 2.9213 | 2.9524 | 2.9524 | 205,556,498 |
May 04, 2024 | 2.7376 | 3.0281 | 2.6750 | 2.9677 | 2.9677 | 289,220,350 |
May 03, 2024 | 2.7678 | 2.8133 | 2.6468 | 2.7376 | 2.7376 | 221,340,204 |
May 02, 2024 | 2.7904 | 2.8150 | 2.5771 | 2.7678 | 2.7678 | 347,100,855 |
May 01, 2024 | 2.9630 | 3.0007 | 2.6545 | 2.7904 | 2.7904 | 293,051,977 |
Apr 30, 2024 | 2.9506 | 2.9984 | 2.8573 | 2.9630 | 2.9630 | 228,005,627 |
Apr 29, 2024 | 2.9885 | 3.1187 | 2.9300 | 2.9506 | 2.9506 | 196,161,004 |
Apr 28, 2024 | 2.9495 | 3.0029 | 2.8313 | 2.9885 | 2.9885 | 198,496,398 |
Apr 27, 2024 | 3.1403 | 3.1514 | 2.9237 | 2.9495 | 2.9495 | 230,549,923 |
Apr 26, 2024 | 3.1114 | 3.2481 | 3.0233 | 3.1403 | 3.1403 | 309,831,761 |
Apr 25, 2024 | 3.3462 | 3.6056 | 3.0554 | 3.1113 | 3.1113 | 465,412,884 |
Apr 24, 2024 | 3.3815 | 3.5040 | 3.2807 | 3.3462 | 3.3462 | 292,524,150 |
Apr 23, 2024 | 3.3220 | 3.4664 | 3.2726 | 3.3815 | 3.3815 | 297,106,064 |
Apr 22, 2024 | 3.4239 | 3.5224 | 3.2718 | 3.3220 | 3.3220 | 337,053,012 |
Apr 21, 2024 | 2.8999 | 3.4382 | 2.8539 | 3.4239 | 3.4239 | 417,913,902 |
Apr 20, 2024 | 2.8197 | 2.9997 | 2.5652 | 2.8999 | 2.8999 | 395,666,086 |
Apr 19, 2024 | 2.7331 | 2.8769 | 2.5981 | 2.8197 | 2.8197 | 281,119,769 |
Apr 18, 2024 | 2.9152 | 2.9467 | 2.5973 | 2.7331 | 2.7331 | 334,371,399 |
Apr 17, 2024 | 2.8276 | 2.9333 | 2.6780 | 2.9152 | 2.9152 | 405,215,939 |
Apr 16, 2024 | 3.0596 | 3.2744 | 2.7731 | 2.8288 | 2.8288 | 558,681,649 |
Apr 15, 2024 | 2.6952 | 3.0970 | 2.5713 | 3.0600 | 3.0600 | 691,598,591 |
Apr 14, 2024 | 2.9510 | 3.0974 | 2.2487 | 2.6952 | 2.6952 | 742,727,308 |
Apr 13, 2024 | 3.4892 | 3.5437 | 2.6442 | 2.9510 | 2.9510 | 567,655,362 |
Apr 12, 2024 | 3.6451 | 3.7375 | 3.4455 | 3.4892 | 3.4892 | 290,138,705 |
Apr 11, 2024 | 3.5126 | 3.6833 | 3.3046 | 3.6451 | 3.6451 | 316,209,789 |
Apr 10, 2024 | 3.8158 | 3.8593 | 3.4759 | 3.5126 | 3.5126 | 256,156,426 |
Apr 09, 2024 | 3.6820 | 3.8703 | 3.5785 | 3.8158 | 3.8158 | 290,609,948 |
Apr 08, 2024 | 3.5782 | 3.7980 | 3.5665 | 3.6820 | 3.6820 | 238,968,051 |
Apr 07, 2024 | 3.5519 | 3.6424 | 3.5194 | 3.5782 | 3.5782 | 195,907,991 |
Apr 06, 2024 | 3.6552 | 3.6903 | 3.4120 | 3.5519 | 3.5519 | 310,436,401 |
Apr 05, 2024 | 3.4992 | 3.8800 | 3.4229 | 3.6552 | 3.6552 | 449,929,278 |
Apr 04, 2024 | 3.6246 | 3.7517 | 3.4006 | 3.4994 | 3.4994 | 393,471,269 |
Apr 03, 2024 | 3.9139 | 3.9140 | 3.5342 | 3.6246 | 3.6246 | 497,437,899 |
Apr 02, 2024 | 4.1275 | 4.1660 | 3.8453 | 3.9139 | 3.9139 | 438,792,166 |
Apr 01, 2024 | 4.3347 | 4.4099 | 4.0700 | 4.1275 | 4.1275 | 441,073,761 |
Mar 31, 2024 | 4.1941 | 4.3541 | 3.9983 | 4.3347 | 4.3347 | 534,280,205 |
Mar 30, 2024 | 4.4174 | 4.5534 | 4.1893 | 4.1940 | 4.1940 | 539,603,084 |
Mar 29, 2024 | 4.2155 | 4.7036 | 4.0927 | 4.4174 | 4.4174 | 1,048,573,851 |
Mar 28, 2024 | 3.8507 | 4.5267 | 3.8292 | 4.2156 | 4.2156 | 1,481,656,844 |
Mar 27, 2024 | 3.6226 | 4.1181 | 3.6162 | 3.8507 | 3.8507 | 889,483,025 |
Mar 26, 2024 | 3.5139 | 3.7067 | 3.3859 | 3.6226 | 3.6226 | 473,581,626 |
Mar 25, 2024 | 3.2961 | 3.6031 | 3.2557 | 3.5139 | 3.5139 | 294,305,392 |
Mar 24, 2024 | 3.3053 | 3.4735 | 3.2592 | 3.2961 | 3.2961 | 264,843,221 |
Mar 23, 2024 | 3.4073 | 3.5027 | 3.2235 | 3.3053 | 3.3053 | 380,687,498 |
Mar 22, 2024 | 3.7074 | 3.7187 | 3.3866 | 3.4073 | 3.4073 | 490,734,499 |
Mar 21, 2024 | 3.2194 | 3.8361 | 3.2028 | 3.7074 | 3.7074 | 917,288,801 |
Mar 20, 2024 | 3.3692 | 3.5252 | 2.9440 | 3.2194 | 3.2194 | 944,689,510 |
Mar 19, 2024 | 3.8128 | 3.8971 | 3.3266 | 3.3692 | 3.3692 | 805,050,866 |
Mar 18, 2024 | 3.2662 | 4.0762 | 3.1969 | 3.8128 | 3.8128 | 1,074,085,087 |
Mar 17, 2024 | 3.6200 | 3.6346 | 3.1002 | 3.2662 | 3.2662 | 601,754,566 |
Mar 16, 2024 | 3.8611 | 3.8793 | 3.2619 | 3.6200 | 3.6200 | 1,010,395,099 |
Mar 15, 2024 | 3.5828 | 4.0376 | 3.4323 | 3.8612 | 3.8612 | 946,313,359 |
Mar 14, 2024 | 3.6173 | 3.8421 | 3.4945 | 3.5829 | 3.5829 | 554,003,947 |
Mar 13, 2024 | 3.6432 | 3.7835 | 3.4308 | 3.6173 | 3.6173 | 673,830,576 |
Mar 12, 2024 | 3.7438 | 3.9767 | 3.6090 | 3.6432 | 3.6432 | 684,580,065 |
Mar 11, 2024 | 4.1696 | 4.2257 | 3.6145 | 3.7438 | 3.7438 | 729,894,276 |
Mar 10, 2024 | 3.7275 | 4.1880 | 3.6585 | 4.1697 | 4.1697 | 1,069,340,675 |
Mar 09, 2024 | 3.4928 | 3.9692 | 3.3155 | 3.7275 | 3.7275 | 1,199,459,679 |
Mar 08, 2024 | 3.2693 | 3.8467 | 3.2597 | 3.4921 | 3.4921 | 1,492,573,982 |
Mar 07, 2024 | 2.3576 | 3.3282 | 2.3104 | 3.2692 | 3.2692 | 1,359,225,102 |
Mar 06, 2024 | 2.3399 | 2.5958 | 1.8266 | 2.3576 | 2.3576 | 733,071,094 |
Mar 05, 2024 | 2.4040 | 2.5915 | 2.3114 | 2.3396 | 2.3396 | 534,862,926 |
Mar 04, 2024 | 2.4513 | 2.6682 | 2.3412 | 2.4047 | 2.4047 | 527,182,683 |
Mar 03, 2024 | 2.3381 | 2.6225 | 2.1425 | 2.4517 | 2.4517 | 654,637,205 |
Mar 02, 2024 | 1.9832 | 2.4888 | 1.9832 | 2.3353 | 2.3353 | 829,764,623 |
Mar 01, 2024 | 1.8471 | 2.0548 | 1.7480 | 1.9828 | 1.9828 | 519,381,998 |
Feb 29, 2024 | 1.4555 | 1.8606 | 1.4481 | 1.8506 | 1.8506 | 646,436,494 |
Feb 28, 2024 | 1.5069 | 1.5137 | 1.4369 | 1.4557 | 1.4557 | 200,111,956 |
Feb 27, 2024 | 1.4914 | 1.5528 | 1.4263 | 1.5069 | 1.5069 | 259,173,539 |
Feb 26, 2024 | 1.4556 | 1.5356 | 1.4508 | 1.4916 | 1.4916 | 255,904,663 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |