Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 16, 2024 | 2.6696 | 2.7140 | 2.6118 | 2.6649 | 2.6649 | 126,188,808 |
Jun 15, 2024 | 2.8420 | 2.8902 | 2.5867 | 2.6488 | 2.6488 | 246,860,780 |
Jun 14, 2024 | 3.2709 | 3.2939 | 2.8200 | 2.8419 | 2.8419 | 292,559,759 |
Jun 13, 2024 | 3.0112 | 3.3722 | 2.9243 | 3.2698 | 3.2698 | 366,598,637 |
Jun 12, 2024 | 3.0574 | 3.0791 | 2.8384 | 3.0121 | 3.0121 | 235,219,870 |
Jun 11, 2024 | 3.1119 | 3.1727 | 2.9606 | 3.0572 | 3.0572 | 183,601,096 |
Jun 10, 2024 | 3.0925 | 3.2045 | 3.0089 | 3.1096 | 3.1096 | 163,431,538 |
Jun 09, 2024 | 2.9697 | 3.2436 | 2.9531 | 3.0903 | 3.0903 | 259,780,563 |
Jun 08, 2024 | 3.1473 | 3.4178 | 2.8967 | 2.9697 | 2.9697 | 424,269,058 |
Jun 07, 2024 | 3.2924 | 3.3509 | 3.0878 | 3.1473 | 3.1473 | 281,320,200 |
Jun 06, 2024 | 2.9471 | 3.3308 | 2.9092 | 3.2924 | 3.2924 | 419,340,099 |
Jun 05, 2024 | 2.5742 | 2.9483 | 2.5699 | 2.9471 | 2.9471 | 236,931,800 |
Jun 04, 2024 | 2.4855 | 2.6705 | 2.4689 | 2.5742 | 2.5742 | 107,398,009 |
Jun 03, 2024 | 2.5049 | 2.5756 | 2.4759 | 2.4855 | 2.4855 | 50,195,125 |
Jun 02, 2024 | 2.4959 | 2.5194 | 2.4667 | 2.5049 | 2.5049 | 58,767,924 |
Jun 01, 2024 | 2.6215 | 2.6649 | 2.4652 | 2.4959 | 2.4959 | 124,491,066 |
May 31, 2024 | 2.6501 | 2.7468 | 2.5798 | 2.6215 | 2.6215 | 130,422,909 |
May 30, 2024 | 2.7055 | 2.7415 | 2.6448 | 2.6501 | 2.6501 | 92,073,365 |
May 29, 2024 | 2.8276 | 2.8459 | 2.6684 | 2.7055 | 2.7055 | 136,139,918 |
May 28, 2024 | 2.6982 | 2.9227 | 2.6932 | 2.8276 | 2.8276 | 117,580,258 |
May 27, 2024 | 2.7304 | 2.7750 | 2.6707 | 2.6982 | 2.6982 | 72,588,245 |
May 26, 2024 | 2.7017 | 2.7471 | 2.6922 | 2.7304 | 2.7304 | 82,787,576 |
May 25, 2024 | 2.7519 | 2.7807 | 2.5941 | 2.7017 | 2.7017 | 130,321,873 |
May 24, 2024 | 2.8221 | 2.8635 | 2.6626 | 2.7519 | 2.7519 | 192,408,290 |
May 23, 2024 | 2.9587 | 2.9622 | 2.7934 | 2.8221 | 2.8221 | 130,232,430 |
May 22, 2024 | 2.9137 | 3.0941 | 2.8646 | 2.9587 | 2.9587 | 229,777,019 |
May 21, 2024 | 2.6583 | 2.9150 | 2.6148 | 2.9139 | 2.9139 | 140,712,986 |
May 20, 2024 | 2.8032 | 2.8211 | 2.6421 | 2.6583 | 2.6583 | 78,087,298 |
May 19, 2024 | 2.8402 | 2.9166 | 2.7931 | 2.8032 | 2.8032 | 118,194,388 |
May 18, 2024 | 2.6933 | 2.9152 | 2.5924 | 2.8402 | 2.8402 | 349,249,606 |
May 17, 2024 | 2.9670 | 3.0032 | 2.6659 | 2.6933 | 2.6933 | 358,903,288 |
May 16, 2024 | 2.5877 | 2.9902 | 2.5549 | 2.9669 | 2.9669 | 296,282,484 |
May 15, 2024 | 2.7546 | 2.7807 | 2.5783 | 2.5877 | 2.5877 | 137,429,899 |
May 14, 2024 | 2.7171 | 2.8543 | 2.5708 | 2.7546 | 2.7546 | 170,107,903 |
May 13, 2024 | 2.7022 | 2.7916 | 2.6850 | 2.7171 | 2.7171 | 52,879,599 |
May 12, 2024 | 2.7443 | 2.7784 | 2.6918 | 2.7022 | 2.7022 | 68,759,016 |
May 11, 2024 | 2.8726 | 2.9250 | 2.7400 | 2.7443 | 2.7443 | 134,257,827 |
May 10, 2024 | 2.8252 | 2.9132 | 2.7233 | 2.8726 | 2.8726 | 150,804,997 |
May 09, 2024 | 2.9424 | 2.9761 | 2.8081 | 2.8252 | 2.8252 | 123,341,751 |
May 08, 2024 | 3.0064 | 3.1175 | 2.9408 | 2.9424 | 2.9424 | 112,265,843 |
May 07, 2024 | 3.1526 | 3.2961 | 2.9948 | 3.0064 | 3.0064 | 163,821,921 |
May 06, 2024 | 3.2150 | 3.2403 | 3.1072 | 3.1527 | 3.1527 | 128,772,035 |
May 05, 2024 | 3.2366 | 3.3637 | 3.2125 | 3.2150 | 3.2150 | 217,783,532 |
May 04, 2024 | 2.8559 | 3.2800 | 2.7947 | 3.2367 | 3.2367 | 289,016,471 |
May 03, 2024 | 2.9386 | 2.9398 | 2.7845 | 2.8558 | 2.8558 | 188,652,840 |
May 02, 2024 | 2.9738 | 3.0258 | 2.6546 | 2.9386 | 2.9386 | 434,147,422 |
May 01, 2024 | 3.3753 | 3.4837 | 2.9037 | 2.9738 | 2.9738 | 254,731,671 |
Apr 30, 2024 | 3.3740 | 3.4075 | 3.1930 | 3.3753 | 3.3753 | 133,011,443 |
Apr 29, 2024 | 3.4890 | 3.5588 | 3.3547 | 3.3738 | 3.3738 | 87,215,177 |
Apr 28, 2024 | 3.5290 | 3.5593 | 3.4079 | 3.4890 | 3.4890 | 89,072,231 |
Apr 27, 2024 | 3.6398 | 3.7315 | 3.5238 | 3.5290 | 3.5290 | 113,858,631 |
Apr 26, 2024 | 3.7131 | 3.8364 | 3.5930 | 3.6398 | 3.6398 | 172,515,752 |
Apr 25, 2024 | 3.9408 | 4.0208 | 3.6800 | 3.7129 | 3.7129 | 197,481,085 |
Apr 24, 2024 | 4.1319 | 4.2890 | 3.9136 | 3.9407 | 3.9407 | 246,227,005 |
Apr 23, 2024 | 3.8372 | 4.1539 | 3.8171 | 4.1319 | 4.1319 | 189,917,318 |
Apr 22, 2024 | 3.7392 | 3.9644 | 3.6990 | 3.8372 | 3.8372 | 189,667,475 |
Apr 21, 2024 | 3.3751 | 3.7518 | 3.2905 | 3.7392 | 3.7392 | 158,357,271 |
Apr 20, 2024 | 3.3720 | 3.4715 | 3.0284 | 3.3751 | 3.3751 | 234,494,110 |
Apr 19, 2024 | 3.1142 | 3.4094 | 3.0372 | 3.3720 | 3.3720 | 200,625,027 |
Apr 18, 2024 | 3.3175 | 3.3400 | 3.0390 | 3.1142 | 3.1142 | 225,755,179 |
Apr 17, 2024 | 3.4954 | 3.5419 | 3.1607 | 3.3175 | 3.3175 | 228,630,277 |
Apr 16, 2024 | 3.7719 | 3.8546 | 3.3917 | 3.4954 | 3.4954 | 216,572,385 |
Apr 15, 2024 | 3.4837 | 3.8334 | 3.3235 | 3.7718 | 3.7718 | 373,636,844 |
Apr 14, 2024 | 3.6362 | 3.8380 | 2.9346 | 3.4837 | 3.4837 | 466,059,428 |
Apr 13, 2024 | 4.0942 | 4.2118 | 3.1699 | 3.6362 | 3.6362 | 313,560,893 |
Apr 12, 2024 | 4.2374 | 4.2615 | 4.0248 | 4.0942 | 4.0942 | 152,356,576 |
Apr 11, 2024 | 4.3148 | 4.3655 | 4.0631 | 4.2374 | 4.2374 | 170,235,849 |
Apr 10, 2024 | 4.6986 | 4.7728 | 4.2636 | 4.3148 | 4.3148 | 179,943,821 |
Apr 09, 2024 | 4.5009 | 4.7690 | 4.3953 | 4.6986 | 4.6986 | 201,201,019 |
Apr 08, 2024 | 4.3630 | 4.5696 | 4.3290 | 4.5009 | 4.5009 | 116,700,007 |
Apr 07, 2024 | 4.2043 | 4.3970 | 4.1661 | 4.3630 | 4.3630 | 116,909,176 |
Apr 06, 2024 | 4.4257 | 4.5363 | 3.9526 | 4.2043 | 4.2043 | 243,864,326 |
Apr 05, 2024 | 4.2426 | 4.5295 | 4.1633 | 4.4253 | 4.4253 | 182,007,935 |
Apr 04, 2024 | 4.4526 | 4.5616 | 4.1645 | 4.2426 | 4.2426 | 248,383,220 |
Apr 03, 2024 | 4.9034 | 4.9122 | 4.4509 | 4.4526 | 4.4526 | 314,521,453 |
Apr 02, 2024 | 4.9620 | 5.2106 | 4.6086 | 4.9034 | 4.9034 | 443,008,019 |
Apr 01, 2024 | 4.9265 | 4.9737 | 4.7605 | 4.9620 | 4.9620 | 128,763,610 |
Mar 31, 2024 | 4.9389 | 5.0025 | 4.7442 | 4.9265 | 4.9265 | 184,460,554 |
Mar 30, 2024 | 4.6545 | 5.0320 | 4.6353 | 4.9389 | 4.9389 | 305,124,661 |
Mar 29, 2024 | 4.5880 | 4.7210 | 4.5098 | 4.6545 | 4.6545 | 175,569,382 |
Mar 28, 2024 | 4.7030 | 4.8443 | 4.4625 | 4.5880 | 4.5880 | 253,217,763 |
Mar 27, 2024 | 4.9192 | 4.9510 | 4.6570 | 4.7030 | 4.7030 | 276,102,347 |
Mar 26, 2024 | 4.9808 | 5.1228 | 4.6639 | 4.9192 | 4.9192 | 399,422,846 |
Mar 25, 2024 | 4.9286 | 5.1080 | 4.7439 | 4.9808 | 4.9808 | 353,111,740 |
Mar 24, 2024 | 4.7064 | 5.0063 | 4.6090 | 4.9294 | 4.9294 | 370,133,626 |
Mar 23, 2024 | 4.4414 | 5.0105 | 4.4314 | 4.7064 | 4.7064 | 666,325,787 |
Mar 22, 2024 | 4.6078 | 4.8200 | 4.3606 | 4.4414 | 4.4414 | 470,015,674 |
Mar 21, 2024 | 3.6570 | 4.7556 | 3.6037 | 4.6078 | 4.6078 | 837,746,861 |
Mar 20, 2024 | 3.5931 | 4.0218 | 3.3724 | 3.6569 | 3.6569 | 576,604,468 |
Mar 19, 2024 | 3.7502 | 3.7608 | 3.4828 | 3.5931 | 3.5931 | 129,430,010 |
Mar 18, 2024 | 3.5235 | 3.7905 | 3.4944 | 3.7502 | 3.7502 | 245,714,625 |
Mar 17, 2024 | 3.7716 | 3.8285 | 3.3986 | 3.5235 | 3.5235 | 164,441,045 |
Mar 16, 2024 | 3.9638 | 4.0304 | 3.5196 | 3.7716 | 3.7716 | 272,445,149 |
Mar 15, 2024 | 4.1629 | 4.1908 | 3.7706 | 3.9638 | 3.9638 | 258,271,106 |
Mar 14, 2024 | 4.0969 | 4.2722 | 3.9704 | 4.1629 | 4.1629 | 239,188,545 |
Mar 13, 2024 | 4.1401 | 4.2296 | 3.8456 | 4.0969 | 4.0969 | 258,227,163 |
Mar 12, 2024 | 3.9889 | 4.5578 | 3.8383 | 4.1401 | 4.1401 | 591,456,769 |
Mar 11, 2024 | 3.8088 | 4.4837 | 3.7910 | 3.9888 | 3.9888 | 686,885,848 |
Mar 10, 2024 | 3.8416 | 3.8827 | 3.7787 | 3.8087 | 3.8087 | 129,044,261 |
Mar 09, 2024 | 3.9170 | 4.0750 | 3.7498 | 3.8416 | 3.8416 | 253,772,548 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |