Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 3.860 | 3.950 | 3.840 | 3.920 | 3.920 | 522,795,089 |
May 17, 2024 | 3.860 | 3.920 | 3.830 | 3.860 | 3.860 | 777,622,826 |
May 16, 2024 | 3.710 | 3.880 | 3.700 | 3.870 | 3.870 | 1,375,154,217 |
May 14, 2024 | 3.730 | 3.750 | 3.680 | 3.690 | 3.690 | 447,494,401 |
May 13, 2024 | 3.740 | 3.750 | 3.710 | 3.730 | 3.730 | 575,793,709 |
May 10, 2024 | 3.640 | 3.750 | 3.630 | 3.740 | 3.740 | 1,040,028,520 |
May 09, 2024 | 3.590 | 3.620 | 3.570 | 3.620 | 3.620 | 383,623,815 |
May 08, 2024 | 3.580 | 3.600 | 3.570 | 3.580 | 3.580 | 322,835,013 |
May 07, 2024 | 3.550 | 3.590 | 3.530 | 3.570 | 3.570 | 448,013,942 |
May 06, 2024 | 3.500 | 3.550 | 3.480 | 3.550 | 3.550 | 585,067,520 |
May 03, 2024 | 3.500 | 3.530 | 3.460 | 3.490 | 3.490 | 270,753,531 |
May 02, 2024 | 3.520 | 3.530 | 3.450 | 3.480 | 3.480 | 307,857,909 |
Apr 30, 2024 | 3.590 | 3.590 | 3.480 | 3.530 | 3.530 | 806,256,132 |
Apr 29, 2024 | 3.450 | 3.640 | 3.430 | 3.630 | 3.630 | 1,247,733,786 |
Apr 26, 2024 | 3.480 | 3.520 | 3.450 | 3.460 | 3.460 | 713,198,136 |
Apr 25, 2024 | 3.460 | 3.510 | 3.450 | 3.490 | 3.490 | 644,343,023 |
Apr 24, 2024 | 3.430 | 3.470 | 3.410 | 3.460 | 3.460 | 729,376,194 |
Apr 23, 2024 | 3.400 | 3.450 | 3.390 | 3.440 | 3.440 | 654,368,697 |
Apr 22, 2024 | 3.380 | 3.420 | 3.370 | 3.400 | 3.400 | 579,356,799 |
Apr 19, 2024 | 3.330 | 3.380 | 3.280 | 3.360 | 3.360 | 775,998,969 |
Apr 18, 2024 | 3.270 | 3.360 | 3.260 | 3.350 | 3.350 | 584,642,562 |
Apr 17, 2024 | 3.230 | 3.290 | 3.220 | 3.280 | 3.280 | 281,313,758 |
Apr 16, 2024 | 3.240 | 3.270 | 3.220 | 3.240 | 3.240 | 393,630,674 |
Apr 15, 2024 | 3.250 | 3.290 | 3.240 | 3.260 | 3.260 | 428,977,513 |
Apr 12, 2024 | 3.310 | 3.340 | 3.270 | 3.270 | 3.270 | 352,185,666 |
Apr 11, 2024 | 3.300 | 3.340 | 3.280 | 3.320 | 3.320 | 368,707,980 |
Apr 10, 2024 | 3.300 | 3.330 | 3.290 | 3.330 | 3.330 | 365,490,510 |
Apr 09, 2024 | 3.290 | 3.320 | 3.270 | 3.280 | 3.280 | 322,977,753 |
Apr 08, 2024 | 3.230 | 3.300 | 3.210 | 3.270 | 3.270 | 329,040,634 |
Apr 05, 2024 | 3.250 | 3.270 | 3.200 | 3.240 | 3.240 | 211,627,153 |
Apr 03, 2024 | 3.270 | 3.290 | 3.240 | 3.250 | 3.250 | 325,547,046 |
Apr 02, 2024 | 3.240 | 3.300 | 3.240 | 3.290 | 3.290 | 381,415,840 |
Mar 28, 2024 | 3.260 | 3.270 | 3.190 | 3.230 | 3.230 | 343,566,911 |
Mar 27, 2024 | 3.260 | 3.280 | 3.220 | 3.250 | 3.250 | 345,087,319 |
Mar 26, 2024 | 3.260 | 3.290 | 3.240 | 3.260 | 3.260 | 363,007,587 |
Mar 25, 2024 | 3.250 | 3.270 | 3.220 | 3.240 | 3.240 | 310,076,715 |
Mar 22, 2024 | 3.280 | 3.300 | 3.250 | 3.260 | 3.260 | 433,023,943 |
Mar 21, 2024 | 3.230 | 3.300 | 3.220 | 3.290 | 3.290 | 595,608,333 |
Mar 20, 2024 | 3.180 | 3.240 | 3.170 | 3.210 | 3.210 | 408,820,828 |
Mar 19, 2024 | 3.190 | 3.220 | 3.160 | 3.180 | 3.180 | 383,225,561 |
Mar 18, 2024 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 253,103,345 |
Mar 15, 2024 | 3.200 | 3.220 | 3.180 | 3.210 | 3.210 | 373,399,073 |
Mar 14, 2024 | 3.200 | 3.230 | 3.180 | 3.220 | 3.220 | 284,661,762 |
Mar 13, 2024 | 3.220 | 3.240 | 3.200 | 3.200 | 3.200 | 367,063,964 |
Mar 12, 2024 | 3.200 | 3.250 | 3.190 | 3.230 | 3.230 | 643,179,463 |
Mar 11, 2024 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 376,929,676 |
Mar 08, 2024 | 3.130 | 3.190 | 3.120 | 3.170 | 3.170 | 536,072,786 |
Mar 07, 2024 | 3.110 | 3.140 | 3.100 | 3.110 | 3.110 | 361,127,955 |
Mar 06, 2024 | 3.050 | 3.100 | 3.040 | 3.100 | 3.100 | 279,276,158 |
Mar 05, 2024 | 3.060 | 3.090 | 3.040 | 3.050 | 3.050 | 247,964,817 |
Mar 04, 2024 | 3.090 | 3.090 | 3.050 | 3.080 | 3.080 | 194,353,920 |
Mar 01, 2024 | 3.070 | 3.120 | 3.050 | 3.080 | 3.080 | 304,227,791 |
Feb 29, 2024 | 3.080 | 3.120 | 3.080 | 3.080 | 3.080 | 266,734,285 |
Feb 28, 2024 | 3.120 | 3.130 | 3.080 | 3.090 | 3.090 | 250,512,154 |
Feb 27, 2024 | 3.110 | 3.130 | 3.070 | 3.130 | 3.130 | 241,940,898 |
Feb 26, 2024 | 3.150 | 3.160 | 3.100 | 3.110 | 3.110 | 260,504,677 |
Feb 23, 2024 | 3.140 | 3.190 | 3.140 | 3.160 | 3.160 | 341,043,834 |
Feb 22, 2024 | 3.110 | 3.150 | 3.100 | 3.150 | 3.150 | 261,638,941 |
Feb 21, 2024 | 3.080 | 3.160 | 3.070 | 3.120 | 3.120 | 541,368,650 |
Feb 20, 2024 | 3.030 | 3.070 | 3.020 | 3.070 | 3.070 | 228,004,085 |
Feb 19, 2024 | 3.010 | 3.060 | 2.990 | 3.030 | 3.030 | 312,450,872 |
Feb 16, 2024 | 2.990 | 3.030 | 2.980 | 3.010 | 3.010 | 223,410,386 |
Feb 15, 2024 | 2.950 | 2.990 | 2.950 | 2.990 | 2.990 | 84,312,909 |
Feb 14, 2024 | 2.920 | 2.970 | 2.900 | 2.960 | 2.960 | 109,939,313 |
Feb 09, 2024 | 2.930 | 2.940 | 2.910 | 2.940 | 2.940 | 74,162,828 |
Feb 08, 2024 | 3.000 | 3.020 | 2.940 | 2.950 | 2.950 | 186,638,164 |
Feb 07, 2024 | 3.020 | 3.040 | 2.990 | 3.010 | 3.010 | 362,912,235 |
Feb 06, 2024 | 2.910 | 3.020 | 2.900 | 3.020 | 3.020 | 420,848,022 |
Feb 05, 2024 | 2.890 | 2.930 | 2.880 | 2.910 | 2.910 | 230,881,935 |
Feb 02, 2024 | 2.940 | 2.960 | 2.890 | 2.910 | 2.910 | 244,576,741 |
Feb 01, 2024 | 2.940 | 2.970 | 2.890 | 2.930 | 2.930 | 317,631,002 |
Jan 31, 2024 | 2.950 | 2.960 | 2.920 | 2.940 | 2.940 | 204,573,464 |
Jan 30, 2024 | 2.970 | 2.980 | 2.930 | 2.950 | 2.950 | 235,323,821 |
Jan 29, 2024 | 2.970 | 3.010 | 2.970 | 2.990 | 2.990 | 269,397,021 |
Jan 26, 2024 | 2.990 | 3.000 | 2.960 | 2.970 | 2.970 | 242,734,357 |
Jan 25, 2024 | 2.950 | 3.000 | 2.920 | 2.990 | 2.990 | 395,298,043 |
Jan 24, 2024 | 2.840 | 2.970 | 2.840 | 2.940 | 2.940 | 352,870,368 |
Jan 23, 2024 | 2.820 | 2.870 | 2.800 | 2.840 | 2.840 | 261,993,224 |
Jan 22, 2024 | 2.880 | 2.880 | 2.790 | 2.810 | 2.810 | 252,408,377 |
Jan 19, 2024 | 2.880 | 2.900 | 2.840 | 2.880 | 2.880 | 248,716,227 |
Jan 18, 2024 | 2.850 | 2.890 | 2.840 | 2.880 | 2.880 | 329,763,147 |
Jan 17, 2024 | 2.900 | 2.910 | 2.820 | 2.840 | 2.840 | 457,288,995 |
Jan 16, 2024 | 2.920 | 2.940 | 2.900 | 2.910 | 2.910 | 196,187,123 |
Jan 15, 2024 | 2.940 | 2.940 | 2.920 | 2.930 | 2.930 | 77,854,227 |
Jan 12, 2024 | 2.920 | 2.940 | 2.910 | 2.930 | 2.930 | 125,391,727 |
Jan 11, 2024 | 2.920 | 2.960 | 2.900 | 2.930 | 2.930 | 144,039,792 |
Jan 10, 2024 | 2.920 | 2.950 | 2.910 | 2.920 | 2.920 | 135,462,005 |
Jan 09, 2024 | 2.930 | 2.950 | 2.910 | 2.940 | 2.940 | 215,467,404 |
Jan 08, 2024 | 2.980 | 2.990 | 2.910 | 2.920 | 2.920 | 188,333,433 |
Jan 05, 2024 | 2.960 | 3.000 | 2.940 | 2.970 | 2.970 | 185,395,890 |
Jan 04, 2024 | 2.950 | 2.980 | 2.940 | 2.970 | 2.970 | 121,929,275 |
Jan 03, 2024 | 2.940 | 2.960 | 2.930 | 2.950 | 2.950 | 106,699,543 |
Jan 02, 2024 | 2.990 | 2.990 | 2.940 | 2.950 | 2.950 | 128,557,466 |
Dec 29, 2023 | 2.970 | 2.980 | 2.950 | 2.980 | 2.980 | 137,111,290 |
Dec 28, 2023 | 2.950 | 2.980 | 2.930 | 2.970 | 2.970 | 201,567,332 |
Dec 27, 2023 | 2.920 | 2.940 | 2.890 | 2.940 | 2.940 | 223,293,643 |
Dec 22, 2023 | 2.910 | 2.920 | 2.880 | 2.900 | 2.900 | 156,342,132 |
Dec 21, 2023 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 85,503,586 |
Dec 20, 2023 | 2.910 | 2.910 | 2.860 | 2.870 | 2.870 | 142,624,593 |
Dec 19, 2023 | 2.890 | 2.900 | 2.870 | 2.890 | 2.890 | 79,336,353 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |