Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 3.1500 | 3.2200 | 3.1100 | 3.1600 | 3.1600 | 84,206,906 |
Mar 15, 2024 | 3.1000 | 3.2500 | 3.0300 | 3.1800 | 3.1800 | 184,875,352 |
Mar 14, 2024 | 2.9600 | 3.1700 | 2.9300 | 3.1700 | 3.1700 | 194,792,707 |
Mar 13, 2024 | 2.8500 | 2.8900 | 2.8500 | 2.8800 | 2.8800 | 29,604,842 |
Mar 12, 2024 | 2.9200 | 2.9500 | 2.8800 | 2.9000 | 2.9000 | 47,354,997 |
Mar 11, 2024 | 2.9400 | 2.9800 | 2.8600 | 2.9600 | 2.9600 | 72,293,798 |
Mar 08, 2024 | 2.8700 | 2.9200 | 2.8000 | 2.8400 | 2.8400 | 62,739,764 |
Mar 07, 2024 | 2.8600 | 3.0400 | 2.8600 | 2.9000 | 2.9000 | 101,744,614 |
Mar 06, 2024 | 2.8900 | 2.9500 | 2.7700 | 2.8600 | 2.8600 | 115,953,617 |
Mar 05, 2024 | 2.9600 | 3.0900 | 2.9100 | 2.9500 | 2.9500 | 176,396,293 |
Mar 04, 2024 | 2.6200 | 2.8100 | 2.6200 | 2.8100 | 2.8100 | 45,745,158 |
Mar 01, 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5500 | 2.5500 | 20,293,030 |
Feb 29, 2024 | 2.3800 | 2.5400 | 2.3800 | 2.5100 | 2.5100 | 22,545,107 |
Feb 28, 2024 | 2.5000 | 2.5500 | 2.3900 | 2.4000 | 2.4000 | 24,455,495 |
Feb 27, 2024 | 2.4500 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 16,335,789 |
Feb 26, 2024 | 2.4200 | 2.4800 | 2.4100 | 2.4500 | 2.4500 | 20,162,383 |
Feb 23, 2024 | 2.4100 | 2.4300 | 2.3800 | 2.4200 | 2.4200 | 15,482,334 |
Feb 22, 2024 | 2.3900 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 13,403,716 |
Feb 21, 2024 | 2.3600 | 2.4300 | 2.3400 | 2.4000 | 2.4000 | 17,904,596 |
Feb 20, 2024 | 2.3800 | 2.3900 | 2.3400 | 2.3700 | 2.3700 | 12,318,718 |
Feb 19, 2024 | 2.3400 | 2.3900 | 2.3300 | 2.3700 | 2.3700 | 16,733,485 |
Feb 08, 2024 | 2.2300 | 2.3100 | 2.1900 | 2.3100 | 2.3100 | 23,006,992 |
Feb 07, 2024 | 2.2400 | 2.2800 | 2.1700 | 2.2100 | 2.2100 | 20,333,083 |
Feb 06, 2024 | 2.1300 | 2.2900 | 2.0500 | 2.2300 | 2.2300 | 23,126,947 |
Feb 05, 2024 | 2.2600 | 2.2700 | 2.0900 | 2.1200 | 2.1200 | 26,003,296 |
Feb 02, 2024 | 2.3400 | 2.4000 | 2.2100 | 2.2700 | 2.2700 | 23,619,497 |
Feb 01, 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3300 | 2.3300 | 17,174,280 |
Jan 31, 2024 | 2.4800 | 2.4800 | 2.3800 | 2.3900 | 2.3900 | 16,488,247 |
Jan 30, 2024 | 2.5300 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 11,112,182 |
Jan 29, 2024 | 2.5900 | 2.6100 | 2.5300 | 2.5400 | 2.5400 | 13,074,867 |
Jan 26, 2024 | 2.5300 | 2.6300 | 2.5200 | 2.6000 | 2.6000 | 18,405,357 |
Jan 25, 2024 | 2.4600 | 2.5300 | 2.4600 | 2.5300 | 2.5300 | 13,801,991 |
Jan 24, 2024 | 2.4400 | 2.4800 | 2.3900 | 2.4700 | 2.4700 | 12,971,388 |
Jan 23, 2024 | 2.4000 | 2.4600 | 2.3200 | 2.4400 | 2.4400 | 15,051,174 |
Jan 22, 2024 | 2.5500 | 2.5500 | 2.3900 | 2.4100 | 2.4100 | 15,167,657 |
Jan 19, 2024 | 2.5300 | 2.5900 | 2.5200 | 2.5400 | 2.5400 | 10,433,951 |
Jan 18, 2024 | 2.5600 | 2.5600 | 2.4800 | 2.5400 | 2.5400 | 17,807,797 |
Jan 17, 2024 | 2.6200 | 2.6300 | 2.5700 | 2.5700 | 2.5700 | 13,726,800 |
Jan 16, 2024 | 2.6600 | 2.6600 | 2.5900 | 2.6300 | 2.6300 | 14,307,894 |
Jan 15, 2024 | 2.6700 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 11,166,200 |
Jan 12, 2024 | 2.6700 | 2.7100 | 2.6600 | 2.6800 | 2.6800 | 12,705,650 |
Jan 11, 2024 | 2.6600 | 2.6900 | 2.6400 | 2.6800 | 2.6800 | 11,824,130 |
Jan 10, 2024 | 2.6500 | 2.6900 | 2.6200 | 2.6700 | 2.6700 | 13,301,471 |
Jan 09, 2024 | 2.6600 | 2.7000 | 2.6400 | 2.6500 | 2.6500 | 15,183,595 |
Jan 08, 2024 | 2.7200 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 15,596,800 |
Jan 05, 2024 | 2.7800 | 2.7900 | 2.7000 | 2.7200 | 2.7200 | 22,688,289 |
Jan 04, 2024 | 2.7800 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 12,434,644 |
Jan 03, 2024 | 2.7900 | 2.8100 | 2.7800 | 2.7900 | 2.7900 | 12,735,594 |
Jan 02, 2024 | 2.8100 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 16,153,701 |
Dec 29, 2023 | 2.8100 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 20,985,511 |
Dec 28, 2023 | 2.8500 | 2.8600 | 2.7800 | 2.8300 | 2.8300 | 26,111,615 |
Dec 27, 2023 | 2.7700 | 2.8500 | 2.7500 | 2.8400 | 2.8400 | 24,687,808 |
Dec 26, 2023 | 2.8100 | 2.8200 | 2.7700 | 2.7700 | 2.7700 | 14,398,540 |
Dec 25, 2023 | 2.7400 | 2.8900 | 2.7300 | 2.8100 | 2.8100 | 24,493,861 |
Dec 22, 2023 | 2.9500 | 2.9600 | 2.7900 | 2.7900 | 2.7900 | 42,597,285 |
Dec 21, 2023 | 2.9000 | 2.9600 | 2.8400 | 2.9200 | 2.9200 | 36,349,362 |
Dec 20, 2023 | 2.8900 | 2.9500 | 2.8800 | 2.9200 | 2.9200 | 33,191,444 |
Dec 19, 2023 | 2.8500 | 2.9000 | 2.8200 | 2.8800 | 2.8800 | 26,994,424 |
Dec 18, 2023 | 2.9400 | 2.9400 | 2.8500 | 2.8600 | 2.8600 | 45,025,919 |
Dec 15, 2023 | 2.8900 | 3.0900 | 2.8800 | 2.9800 | 2.9800 | 85,230,837 |
Dec 14, 2023 | 2.8400 | 2.8600 | 2.8100 | 2.8500 | 2.8500 | 30,009,754 |
Dec 13, 2023 | 2.8000 | 2.8100 | 2.7700 | 2.7700 | 2.7700 | 9,146,600 |
Dec 12, 2023 | 2.7900 | 2.8100 | 2.7700 | 2.8100 | 2.8100 | 8,704,080 |
Dec 11, 2023 | 2.7700 | 2.8000 | 2.7400 | 2.8000 | 2.8000 | 13,766,202 |
Dec 08, 2023 | 2.8300 | 2.8600 | 2.7900 | 2.8000 | 2.8000 | 15,963,700 |
Dec 07, 2023 | 2.8500 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 11,746,479 |
Dec 06, 2023 | 2.8200 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | 14,891,660 |
Dec 05, 2023 | 2.8300 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 20,359,850 |
Dec 04, 2023 | 2.8800 | 2.9200 | 2.8600 | 2.8700 | 2.8700 | 25,807,817 |
Dec 01, 2023 | 2.8600 | 2.8700 | 2.8300 | 2.8400 | 2.8400 | 22,224,376 |
Nov 30, 2023 | 2.8300 | 2.8700 | 2.7800 | 2.8700 | 2.8700 | 30,598,804 |
Nov 29, 2023 | 2.8600 | 2.8900 | 2.8000 | 2.8100 | 2.8100 | 33,797,321 |
Nov 28, 2023 | 2.8200 | 2.8400 | 2.7800 | 2.8200 | 2.8200 | 12,792,923 |
Nov 27, 2023 | 2.8900 | 2.9000 | 2.8100 | 2.8400 | 2.8400 | 24,100,000 |
Nov 24, 2023 | 2.7800 | 2.8100 | 2.7600 | 2.8000 | 2.8000 | 11,333,681 |
Nov 23, 2023 | 2.8000 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 14,480,784 |
Nov 22, 2023 | 2.8300 | 2.8800 | 2.8100 | 2.8200 | 2.8200 | 14,807,939 |
Nov 21, 2023 | 2.8400 | 2.8400 | 2.8100 | 2.8200 | 2.8200 | 12,637,489 |
Nov 20, 2023 | 2.8500 | 2.8600 | 2.8000 | 2.8200 | 2.8200 | 22,683,824 |
Nov 17, 2023 | 2.7600 | 2.8900 | 2.7300 | 2.8600 | 2.8600 | 40,904,017 |
Nov 16, 2023 | 2.7400 | 2.7700 | 2.7300 | 2.7500 | 2.7500 | 11,811,154 |
Nov 15, 2023 | 2.7700 | 2.7900 | 2.7400 | 2.7500 | 2.7500 | 13,314,817 |
Nov 14, 2023 | 2.7400 | 2.7600 | 2.7300 | 2.7400 | 2.7400 | 8,770,300 |
Nov 13, 2023 | 2.7100 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 19,252,870 |
Nov 10, 2023 | 2.7100 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | 9,065,103 |
Nov 09, 2023 | 2.7000 | 2.7300 | 2.6800 | 2.7200 | 2.7200 | 13,928,895 |
Nov 08, 2023 | 2.7100 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | 12,030,306 |
Nov 07, 2023 | 2.7200 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 10,563,934 |
Nov 06, 2023 | 2.7200 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 10,565,003 |
Nov 03, 2023 | 2.7000 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 7,054,300 |
Nov 02, 2023 | 2.7500 | 2.7700 | 2.7100 | 2.7200 | 2.7200 | 13,113,766 |
Nov 01, 2023 | 2.7200 | 2.7500 | 2.7100 | 2.7300 | 2.7300 | 12,077,441 |
Oct 31, 2023 | 2.7200 | 2.7400 | 2.7100 | 2.7300 | 2.7300 | 16,795,374 |
Oct 30, 2023 | 2.6700 | 2.7100 | 2.6700 | 2.7000 | 2.7000 | 13,902,938 |
Oct 27, 2023 | 2.6400 | 2.6800 | 2.6200 | 2.6600 | 2.6600 | 10,308,696 |
Oct 26, 2023 | 2.6500 | 2.6600 | 2.6200 | 2.6400 | 2.6400 | 8,152,430 |
Oct 25, 2023 | 2.6000 | 2.6600 | 2.5900 | 2.6600 | 2.6600 | 14,421,003 |
Oct 24, 2023 | 2.5300 | 2.6000 | 2.5300 | 2.6000 | 2.6000 | 11,372,031 |
Oct 23, 2023 | 2.6300 | 2.6300 | 2.5300 | 2.5600 | 2.5600 | 15,939,798 |
Oct 20, 2023 | 2.6600 | 2.6800 | 2.6400 | 2.6400 | 2.6400 | 10,313,053 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |