Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 26, 2024 | 3.6300 | 3.5200 | 3.4000 | 3.4200 | 3.4200 | 23,250,900 |
Nov 25, 2024 | 3.4500 | 3.4800 | 3.3400 | 3.4700 | 3.4700 | 28,336,300 |
Nov 22, 2024 | 3.6300 | 3.6500 | 3.4000 | 3.4300 | 3.4300 | 53,001,474 |
Nov 21, 2024 | 3.6000 | 3.7100 | 3.5300 | 3.6500 | 3.6500 | 40,745,668 |
Nov 20, 2024 | 3.5700 | 3.6300 | 3.5400 | 3.6000 | 3.6000 | 31,934,101 |
Nov 19, 2024 | 3.4800 | 3.5500 | 3.4200 | 3.5500 | 3.5500 | 34,247,602 |
Nov 18, 2024 | 3.7600 | 3.8300 | 3.4500 | 3.4700 | 3.4700 | 66,533,650 |
Nov 15, 2024 | 3.6500 | 4.0000 | 3.6500 | 3.7600 | 3.7600 | 65,704,345 |
Nov 14, 2024 | 3.7200 | 3.8300 | 3.6900 | 3.7100 | 3.7100 | 59,356,600 |
Nov 13, 2024 | 3.7000 | 3.7600 | 3.6000 | 3.7200 | 3.7200 | 37,740,103 |
Nov 12, 2024 | 3.7700 | 3.8500 | 3.6400 | 3.7300 | 3.7300 | 52,520,229 |
Nov 11, 2024 | 3.8000 | 3.8500 | 3.7100 | 3.8000 | 3.8000 | 56,202,638 |
Nov 08, 2024 | 3.9500 | 4.0300 | 3.8200 | 3.8700 | 3.8700 | 83,438,585 |
Nov 07, 2024 | 3.7700 | 4.0300 | 3.7700 | 3.9900 | 3.9900 | 160,735,374 |
Nov 06, 2024 | 3.6500 | 3.9500 | 3.6400 | 3.8500 | 3.8500 | 189,271,869 |
Nov 05, 2024 | 3.2500 | 3.5900 | 3.2300 | 3.5900 | 3.5900 | 111,783,461 |
Nov 04, 2024 | 3.2000 | 3.2800 | 3.1900 | 3.2600 | 3.2600 | 44,859,550 |
Nov 01, 2024 | 3.6000 | 3.6100 | 3.2600 | 3.2900 | 3.2900 | 64,370,540 |
Oct 31, 2024 | 3.3900 | 3.6300 | 3.3600 | 3.5900 | 3.5900 | 61,301,070 |
Oct 30, 2024 | 3.2700 | 3.5500 | 3.2700 | 3.4000 | 3.4000 | 65,765,232 |
Oct 29, 2024 | 3.3500 | 3.4400 | 3.2900 | 3.3000 | 3.3000 | 54,253,725 |
Oct 28, 2024 | 3.2900 | 3.3500 | 3.2500 | 3.3100 | 3.3100 | 44,823,674 |
Oct 25, 2024 | 3.1900 | 3.2900 | 3.1800 | 3.2700 | 3.2700 | 40,067,090 |
Oct 24, 2024 | 3.1800 | 3.2100 | 3.1100 | 3.1800 | 3.1800 | 40,672,050 |
Oct 23, 2024 | 3.0200 | 3.3000 | 2.9900 | 3.2100 | 3.2100 | 96,625,198 |
Oct 22, 2024 | 2.8900 | 3.0300 | 2.8900 | 3.0300 | 3.0300 | 62,233,435 |
Oct 21, 2024 | 2.9200 | 2.9400 | 2.8700 | 2.9100 | 2.9100 | 40,069,028 |
Oct 18, 2024 | 2.8400 | 2.9700 | 2.8200 | 2.9100 | 2.9100 | 52,577,753 |
Oct 17, 2024 | 2.8800 | 3.0300 | 2.8600 | 2.8800 | 2.8800 | 72,863,277 |
Oct 16, 2024 | 2.9000 | 2.9200 | 2.8000 | 2.8300 | 2.8300 | 89,769,897 |
Oct 15, 2024 | 2.8200 | 3.1200 | 2.7700 | 2.9800 | 2.9800 | 126,331,448 |
Oct 14, 2024 | 2.8300 | 2.8600 | 2.7500 | 2.8400 | 2.8400 | 29,902,250 |
Oct 11, 2024 | 2.9100 | 2.9200 | 2.7800 | 2.8200 | 2.8200 | 29,916,700 |
Oct 10, 2024 | 2.9000 | 3.0200 | 2.8500 | 2.8900 | 2.8900 | 33,194,798 |
Oct 09, 2024 | 3.1600 | 3.1600 | 2.8900 | 2.8900 | 2.8900 | 59,044,894 |
Oct 08, 2024 | 3.3200 | 3.3200 | 3.0000 | 3.2100 | 3.2100 | 77,828,814 |
Sep 30, 2024 | 2.8500 | 3.0200 | 2.7900 | 3.0200 | 3.0200 | 72,543,271 |
Sep 27, 2024 | 2.6700 | 2.8000 | 2.6400 | 2.7500 | 2.7500 | 46,342,974 |
Sep 26, 2024 | 2.5800 | 2.6400 | 2.5700 | 2.6400 | 2.6400 | 26,574,180 |
Sep 25, 2024 | 2.5700 | 2.6500 | 2.5600 | 2.5800 | 2.5800 | 31,919,272 |
Sep 24, 2024 | 2.5200 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | 25,152,600 |
Sep 23, 2024 | 2.4900 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 14,859,050 |
Sep 20, 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4900 | 2.4900 | 13,500,953 |
Sep 19, 2024 | 2.4500 | 2.5100 | 2.4300 | 2.4900 | 2.4900 | 18,059,450 |
Sep 18, 2024 | 2.4600 | 2.4800 | 2.3900 | 2.4300 | 2.4300 | 14,067,100 |
Sep 13, 2024 | 2.5200 | 2.5200 | 2.4500 | 2.4500 | 2.4500 | 25,284,380 |
Sep 12, 2024 | 2.4800 | 2.5900 | 2.4700 | 2.5400 | 2.5400 | 34,108,550 |
Sep 11, 2024 | 2.5100 | 2.5300 | 2.4700 | 2.4900 | 2.4900 | 17,078,353 |
Sep 10, 2024 | 2.5000 | 2.6000 | 2.4700 | 2.5300 | 2.5300 | 25,908,050 |
Sep 09, 2024 | 2.4700 | 2.5700 | 2.4200 | 2.5100 | 2.5100 | 34,750,200 |
Sep 06, 2024 | 2.5200 | 2.5500 | 2.4600 | 2.4700 | 2.4700 | 35,012,700 |
Sep 05, 2024 | 2.5600 | 2.5800 | 2.5100 | 2.5400 | 2.5400 | 43,619,450 |
Sep 04, 2024 | 2.5900 | 2.6100 | 2.5100 | 2.5200 | 2.5200 | 89,073,203 |
Sep 03, 2024 | 2.6800 | 2.6800 | 2.6300 | 2.6800 | 2.6800 | 73,523,483 |
Sep 02, 2024 | 2.4700 | 2.5100 | 2.4300 | 2.4400 | 2.4400 | 18,212,443 |
Aug 30, 2024 | 2.4100 | 2.4900 | 2.3900 | 2.4700 | 2.4700 | 25,442,593 |
Aug 29, 2024 | 2.3700 | 2.4800 | 2.3600 | 2.4300 | 2.4300 | 18,599,550 |
Aug 28, 2024 | 2.3500 | 2.4000 | 2.3400 | 2.3800 | 2.3800 | 11,063,993 |
Aug 27, 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3500 | 2.3500 | 11,785,050 |
Aug 26, 2024 | 2.3500 | 2.3900 | 2.3400 | 2.3700 | 2.3700 | 15,506,843 |
Aug 23, 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | 12,820,600 |
Aug 22, 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 17,505,554 |
Aug 21, 2024 | 2.4900 | 2.5000 | 2.3600 | 2.3800 | 2.3800 | 37,629,773 |
Aug 20, 2024 | 2.5300 | 2.5600 | 2.4600 | 2.4900 | 2.4900 | 29,902,927 |
Aug 19, 2024 | 2.5500 | 2.5600 | 2.4900 | 2.5300 | 2.5300 | 40,445,062 |
Aug 16, 2024 | 2.6500 | 2.6800 | 2.5500 | 2.5600 | 2.5600 | 90,720,943 |
Aug 15, 2024 | 2.4700 | 2.7200 | 2.4300 | 2.7200 | 2.7200 | 111,221,694 |
Aug 14, 2024 | 2.5500 | 2.5500 | 2.4600 | 2.4700 | 2.4700 | 9,780,650 |
Aug 13, 2024 | 2.4700 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 9,583,002 |
Aug 12, 2024 | 2.5000 | 2.5200 | 2.4600 | 2.4900 | 2.4900 | 12,986,250 |
Aug 09, 2024 | 2.5000 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 16,800,650 |
Aug 08, 2024 | 2.5900 | 2.6000 | 2.4700 | 2.4900 | 2.4900 | 34,182,200 |
Aug 07, 2024 | 2.6200 | 2.6500 | 2.5800 | 2.6500 | 2.6500 | 17,396,950 |
Aug 06, 2024 | 2.6400 | 2.6700 | 2.5800 | 2.6200 | 2.6200 | 18,906,850 |
Aug 05, 2024 | 2.6300 | 2.7600 | 2.6100 | 2.6300 | 2.6300 | 30,917,275 |
Aug 02, 2024 | 2.6600 | 2.6900 | 2.6100 | 2.6300 | 2.6300 | 26,035,700 |
Aug 01, 2024 | 2.5900 | 2.7000 | 2.5800 | 2.6700 | 2.6700 | 33,580,484 |
Jul 31, 2024 | 2.4700 | 2.6400 | 2.4600 | 2.5800 | 2.5800 | 35,596,115 |
Jul 30, 2024 | 2.4100 | 2.4700 | 2.3800 | 2.4600 | 2.4600 | 21,232,950 |
Jul 29, 2024 | 2.3700 | 2.4200 | 2.3100 | 2.4000 | 2.4000 | 26,840,652 |
Jul 26, 2024 | 2.4300 | 2.4800 | 2.4200 | 2.4700 | 2.4700 | 21,979,200 |
Jul 25, 2024 | 2.3300 | 2.4800 | 2.3300 | 2.4400 | 2.4400 | 29,137,873 |
Jul 24, 2024 | 2.3200 | 2.3400 | 2.2800 | 2.3300 | 2.3300 | 13,639,150 |
Jul 23, 2024 | 2.3700 | 2.4100 | 2.3300 | 2.3300 | 2.3300 | 15,198,183 |
Jul 22, 2024 | 2.3400 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 10,697,383 |
Jul 19, 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 10,835,900 |
Jul 18, 2024 | 2.3500 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 18,207,800 |
Jul 17, 2024 | 2.3200 | 2.4300 | 2.3100 | 2.3800 | 2.3800 | 23,059,650 |
Jul 16, 2024 | 2.3100 | 2.3500 | 2.2900 | 2.3200 | 2.3200 | 15,825,050 |
Jul 15, 2024 | 2.4300 | 2.4400 | 2.3200 | 2.3300 | 2.3300 | 16,970,600 |
Jul 12, 2024 | 2.4300 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 15,625,650 |
Jul 11, 2024 | 2.3600 | 2.4200 | 2.2700 | 2.4100 | 2.4100 | 16,408,640 |
Jul 10, 2024 | 2.3400 | 2.3500 | 2.2900 | 2.3200 | 2.3200 | 11,302,550 |
Jul 09, 2024 | 2.3300 | 2.3700 | 2.2700 | 2.3600 | 2.3600 | 14,961,500 |
Jul 08, 2024 | 2.4000 | 2.4100 | 2.3200 | 2.3200 | 2.3200 | 13,090,800 |
Jul 08, 2024 | 0.026 Dividend | |||||
Jul 05, 2024 | 2.4000 | 2.4400 | 2.3400 | 2.4200 | 2.3940 | 18,416,750 |
Jul 04, 2024 | 2.4900 | 2.5300 | 2.3900 | 2.4100 | 2.3841 | 30,697,700 |
Jul 03, 2024 | 2.4700 | 2.7200 | 2.4500 | 2.5500 | 2.5226 | 31,592,999 |
Jul 02, 2024 | 2.4300 | 2.4900 | 2.4100 | 2.4700 | 2.4435 | 12,368,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |