Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 2.0500 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 12,182,600 |
May 16, 2024 | 2.0900 | 2.1700 | 2.0200 | 2.0200 | 2.0200 | 11,973,400 |
May 15, 2024 | 2.1400 | 2.1900 | 2.0000 | 2.1200 | 2.1200 | 14,445,200 |
May 14, 2024 | 1.9800 | 2.0800 | 1.9100 | 2.0400 | 2.0400 | 15,253,400 |
May 13, 2024 | 2.2800 | 2.4000 | 2.2200 | 2.2400 | 2.2400 | 11,792,200 |
May 10, 2024 | 2.4100 | 2.4900 | 2.2200 | 2.2300 | 2.2300 | 11,309,900 |
May 09, 2024 | 2.3000 | 2.4000 | 2.2600 | 2.3600 | 2.3600 | 6,846,100 |
May 08, 2024 | 2.2500 | 2.3400 | 2.1500 | 2.3300 | 2.3300 | 9,377,200 |
May 07, 2024 | 2.3800 | 2.4200 | 2.3000 | 2.3300 | 2.3300 | 9,280,500 |
May 06, 2024 | 2.2600 | 2.4800 | 2.2500 | 2.4200 | 2.4200 | 15,043,800 |
May 03, 2024 | 2.2600 | 2.3100 | 2.1600 | 2.1900 | 2.1900 | 10,922,000 |
May 02, 2024 | 2.2700 | 2.2700 | 2.0900 | 2.1700 | 2.1700 | 8,759,400 |
May 01, 2024 | 2.1300 | 2.2800 | 2.0300 | 2.1200 | 2.1200 | 16,276,300 |
Apr 30, 2024 | 2.2400 | 2.2900 | 2.1600 | 2.1700 | 2.1700 | 11,821,300 |
Apr 29, 2024 | 2.3700 | 2.5000 | 2.2800 | 2.3300 | 2.3300 | 17,222,500 |
Apr 26, 2024 | 2.4700 | 2.5100 | 2.3700 | 2.4700 | 2.4700 | 8,824,100 |
Apr 25, 2024 | 2.3900 | 2.5100 | 2.3200 | 2.4900 | 2.4900 | 12,824,100 |
Apr 24, 2024 | 2.7000 | 2.7500 | 2.5200 | 2.5200 | 2.5200 | 16,800,700 |
Apr 23, 2024 | 2.4800 | 2.7900 | 2.4200 | 2.7100 | 2.7100 | 21,342,900 |
Apr 22, 2024 | 2.3700 | 2.6100 | 2.2700 | 2.5800 | 2.5800 | 24,349,900 |
Apr 19, 2024 | 2.2000 | 2.3100 | 2.1100 | 2.2900 | 2.2900 | 14,327,300 |
Apr 18, 2024 | 2.0000 | 2.2200 | 1.9600 | 2.1300 | 2.1300 | 12,059,400 |
Apr 17, 2024 | 1.9000 | 2.0700 | 1.8800 | 1.9600 | 1.9600 | 10,859,700 |
Apr 16, 2024 | 1.8800 | 1.9300 | 1.8200 | 1.8800 | 1.8800 | 12,131,100 |
Apr 15, 2024 | 2.0200 | 2.1100 | 1.9200 | 1.9400 | 1.9400 | 11,103,700 |
Apr 12, 2024 | 2.1300 | 2.1500 | 2.0000 | 2.0400 | 2.0400 | 9,966,400 |
Apr 11, 2024 | 2.2000 | 2.2300 | 2.0500 | 2.1400 | 2.1400 | 14,273,500 |
Apr 10, 2024 | 2.1600 | 2.2800 | 2.0800 | 2.1800 | 2.1800 | 10,854,600 |
Apr 09, 2024 | 2.2600 | 2.3500 | 2.1700 | 2.2200 | 2.2200 | 13,533,300 |
Apr 08, 2024 | 2.4900 | 2.5900 | 2.2000 | 2.2300 | 2.2300 | 31,322,800 |
Apr 05, 2024 | 2.3000 | 2.4300 | 2.2700 | 2.3500 | 2.3500 | 9,484,400 |
Apr 04, 2024 | 2.4100 | 2.6200 | 2.3500 | 2.3700 | 2.3700 | 19,204,900 |
Apr 03, 2024 | 2.3400 | 2.4000 | 2.2400 | 2.3300 | 2.3300 | 11,308,300 |
Apr 02, 2024 | 2.2800 | 2.4000 | 2.2100 | 2.3300 | 2.3300 | 11,135,600 |
Apr 01, 2024 | 2.6100 | 2.6100 | 2.3600 | 2.4300 | 2.4300 | 15,547,800 |
Mar 28, 2024 | 2.7600 | 2.9300 | 2.5900 | 2.6300 | 2.6300 | 33,324,300 |
Mar 27, 2024 | 2.5800 | 2.7400 | 2.4300 | 2.7000 | 2.7000 | 23,636,900 |
Mar 26, 2024 | 2.5800 | 2.6100 | 2.4200 | 2.4600 | 2.4600 | 19,319,900 |
Mar 25, 2024 | 2.5700 | 2.8400 | 2.5200 | 2.5700 | 2.5700 | 31,544,600 |
Mar 22, 2024 | 2.3200 | 2.6000 | 2.2400 | 2.4600 | 2.4600 | 30,376,700 |
Mar 21, 2024 | 2.3100 | 2.5200 | 2.2300 | 2.3800 | 2.3800 | 36,066,100 |
Mar 20, 2024 | 1.7100 | 2.3300 | 1.7000 | 2.3300 | 2.3300 | 40,493,600 |
Mar 19, 2024 | 1.6800 | 1.7900 | 1.5700 | 1.7200 | 1.7200 | 12,618,900 |
Mar 18, 2024 | 1.7600 | 1.8300 | 1.7000 | 1.7300 | 1.7300 | 12,790,800 |
Mar 15, 2024 | 1.6600 | 1.8300 | 1.6300 | 1.7800 | 1.7800 | 13,250,300 |
Mar 14, 2024 | 1.7100 | 1.7300 | 1.6100 | 1.6700 | 1.6700 | 13,796,800 |
Mar 13, 2024 | 1.7500 | 1.8400 | 1.7000 | 1.7400 | 1.7400 | 13,967,000 |
Mar 12, 2024 | 1.8200 | 1.8200 | 1.6900 | 1.7600 | 1.7600 | 13,004,600 |
Mar 11, 2024 | 2.0700 | 2.0900 | 1.8000 | 1.8200 | 1.8200 | 18,460,200 |
Mar 08, 2024 | 1.8700 | 2.1200 | 1.8500 | 2.0100 | 2.0100 | 21,596,100 |
Mar 07, 2024 | 1.8300 | 1.8900 | 1.7500 | 1.8400 | 1.8400 | 12,195,000 |
Mar 06, 2024 | 1.7700 | 1.9200 | 1.7100 | 1.8700 | 1.8700 | 14,672,400 |
Mar 05, 2024 | 1.8500 | 1.9800 | 1.7000 | 1.7300 | 1.7300 | 19,589,900 |
Mar 04, 2024 | 2.1400 | 2.1900 | 1.8700 | 1.9100 | 1.9100 | 25,138,200 |
Mar 01, 2024 | 1.9000 | 2.0500 | 1.7900 | 2.0500 | 2.0500 | 13,932,200 |
Feb 29, 2024 | 2.1900 | 2.2000 | 1.8500 | 1.8800 | 1.8800 | 26,393,900 |
Feb 28, 2024 | 2.3600 | 2.3900 | 2.0600 | 2.1000 | 2.1000 | 30,876,500 |
Feb 27, 2024 | 2.5300 | 2.5900 | 2.2000 | 2.3000 | 2.3000 | 29,858,700 |
Feb 26, 2024 | 2.0500 | 2.3800 | 2.0500 | 2.3400 | 2.3400 | 28,488,500 |
Feb 23, 2024 | 2.0800 | 2.1000 | 1.9100 | 2.0300 | 2.0300 | 16,042,700 |
Feb 22, 2024 | 2.2200 | 2.2600 | 2.1200 | 2.1400 | 2.1400 | 21,339,900 |
Feb 21, 2024 | 2.2000 | 2.3100 | 2.1700 | 2.1800 | 2.1800 | 13,275,300 |
Feb 20, 2024 | 2.5200 | 2.5600 | 2.1900 | 2.3700 | 2.3700 | 21,959,600 |
Feb 16, 2024 | 2.4800 | 2.6900 | 2.3800 | 2.4900 | 2.4900 | 24,556,000 |
Feb 15, 2024 | 2.6700 | 2.7300 | 2.3200 | 2.4600 | 2.4600 | 33,443,200 |
Feb 14, 2024 | 2.4800 | 2.5200 | 2.3600 | 2.4600 | 2.4600 | 24,812,400 |
Feb 13, 2024 | 2.1400 | 2.3500 | 2.0700 | 2.1900 | 2.1900 | 17,287,900 |
Feb 12, 2024 | 2.2200 | 2.4800 | 2.2100 | 2.3800 | 2.3800 | 30,708,900 |
Feb 09, 2024 | 2.2400 | 2.2800 | 2.1100 | 2.2000 | 2.2000 | 32,182,500 |
Feb 08, 2024 | 1.8200 | 2.0700 | 1.8100 | 2.0300 | 2.0300 | 30,266,800 |
Feb 07, 2024 | 1.6900 | 1.7400 | 1.5700 | 1.7200 | 1.7200 | 14,334,700 |
Feb 06, 2024 | 1.6000 | 1.7100 | 1.5500 | 1.7000 | 1.7000 | 7,283,200 |
Feb 05, 2024 | 1.7700 | 1.7900 | 1.5500 | 1.5600 | 1.5600 | 11,607,500 |
Feb 02, 2024 | 1.7600 | 1.8700 | 1.7200 | 1.7800 | 1.7800 | 11,922,700 |
Feb 01, 2024 | 1.7100 | 1.8400 | 1.6700 | 1.8300 | 1.8300 | 9,480,600 |
Jan 31, 2024 | 1.8000 | 1.9000 | 1.6700 | 1.6700 | 1.6700 | 18,999,800 |
Jan 30, 2024 | 1.9100 | 2.0200 | 1.8300 | 1.8800 | 1.8800 | 17,515,000 |
Jan 29, 2024 | 1.7300 | 1.9300 | 1.6800 | 1.8800 | 1.8800 | 19,683,800 |
Jan 26, 2024 | 1.6100 | 1.7500 | 1.5800 | 1.6900 | 1.6900 | 17,398,800 |
Jan 25, 2024 | 1.4700 | 1.5500 | 1.4300 | 1.5200 | 1.5200 | 10,342,100 |
Jan 24, 2024 | 1.4800 | 1.5700 | 1.4300 | 1.4400 | 1.4400 | 11,185,700 |
Jan 23, 2024 | 1.3700 | 1.4800 | 1.3600 | 1.4300 | 1.4300 | 11,659,500 |
Jan 22, 2024 | 1.3300 | 1.5000 | 1.2900 | 1.4500 | 1.4500 | 13,684,500 |
Jan 19, 2024 | 1.3200 | 1.4100 | 1.2400 | 1.3800 | 1.3800 | 20,120,400 |
Jan 18, 2024 | 1.4600 | 1.5200 | 1.3000 | 1.3100 | 1.3100 | 17,840,700 |
Jan 17, 2024 | 1.4600 | 1.5400 | 1.4200 | 1.4300 | 1.4300 | 10,980,900 |
Jan 16, 2024 | 1.6300 | 1.6300 | 1.4500 | 1.5100 | 1.5100 | 22,506,100 |
Jan 12, 2024 | 1.8400 | 1.8600 | 1.6400 | 1.7000 | 1.7000 | 26,342,900 |
Jan 11, 2024 | 2.4400 | 2.4600 | 1.8400 | 1.9200 | 1.9200 | 41,921,500 |
Jan 10, 2024 | 1.9700 | 2.2600 | 1.9600 | 2.1200 | 2.1200 | 23,629,900 |
Jan 09, 2024 | 2.0500 | 2.1600 | 1.9500 | 2.0300 | 2.0300 | 17,777,100 |
Jan 08, 2024 | 1.9500 | 2.1300 | 1.7900 | 2.0600 | 2.0600 | 24,113,500 |
Jan 05, 2024 | 2.1200 | 2.1300 | 1.8800 | 1.9300 | 1.9300 | 22,100,800 |
Jan 04, 2024 | 2.2700 | 2.3500 | 2.0900 | 2.1900 | 2.1900 | 26,283,000 |
Jan 03, 2024 | 2.0400 | 2.3100 | 1.9500 | 2.1500 | 2.1500 | 31,323,600 |
Jan 02, 2024 | 2.9300 | 2.9400 | 2.2300 | 2.3000 | 2.3000 | 37,016,700 |
Dec 29, 2023 | 3.0500 | 3.1100 | 2.2700 | 2.4000 | 2.4000 | 55,244,500 |
Dec 28, 2023 | 2.9000 | 3.1700 | 2.7800 | 3.0200 | 3.0200 | 58,572,200 |
Dec 27, 2023 | 2.4800 | 2.9000 | 2.4300 | 2.8800 | 2.8800 | 52,498,100 |
Dec 26, 2023 | 2.1600 | 2.2600 | 2.0800 | 2.2200 | 2.2200 | 24,367,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |