Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 5.21 | 5.36 | 5.19 | 5.29 | 5.29 | 33,248,614 |
May 16, 2024 | 5.05 | 5.22 | 5.04 | 5.15 | 5.15 | 28,979,314 |
May 15, 2024 | 4.91 | 5.05 | 4.88 | 5.05 | 5.05 | 31,985,059 |
May 14, 2024 | 4.75 | 4.92 | 4.74 | 4.87 | 4.87 | 26,746,590 |
May 13, 2024 | 4.74 | 4.76 | 4.68 | 4.74 | 4.74 | 13,092,351 |
May 10, 2024 | 4.71 | 4.79 | 4.69 | 4.73 | 4.73 | 18,548,351 |
May 09, 2024 | 4.65 | 4.70 | 4.57 | 4.68 | 4.68 | 19,618,847 |
May 08, 2024 | 4.66 | 4.73 | 4.54 | 4.65 | 4.65 | 25,660,150 |
May 07, 2024 | 4.71 | 4.72 | 4.53 | 4.66 | 4.66 | 34,298,846 |
May 06, 2024 | 4.59 | 4.64 | 4.55 | 4.61 | 4.61 | 15,663,428 |
May 03, 2024 | 4.84 | 4.84 | 4.50 | 4.55 | 4.55 | 36,014,819 |
May 02, 2024 | 4.63 | 4.83 | 4.61 | 4.78 | 4.78 | 32,155,461 |
Apr 30, 2024 | 4.53 | 4.61 | 4.49 | 4.55 | 4.55 | 24,621,349 |
Apr 29, 2024 | 4.53 | 4.59 | 4.43 | 4.49 | 4.49 | 18,482,624 |
Apr 26, 2024 | 4.38 | 4.51 | 4.37 | 4.51 | 4.51 | 28,093,096 |
Apr 25, 2024 | 4.32 | 4.41 | 4.30 | 4.33 | 4.33 | 15,216,868 |
Apr 24, 2024 | 4.45 | 4.46 | 4.28 | 4.31 | 4.31 | 23,312,184 |
Apr 23, 2024 | 4.31 | 4.42 | 4.27 | 4.41 | 4.41 | 25,716,222 |
Apr 22, 2024 | 4.20 | 4.31 | 4.17 | 4.29 | 4.29 | 22,785,909 |
Apr 19, 2024 | 4.14 | 4.21 | 4.12 | 4.16 | 4.16 | 18,257,227 |
Apr 18, 2024 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | 29,517,947 |
Apr 17, 2024 | 3.99 | 4.13 | 3.99 | 4.07 | 4.07 | 22,266,963 |
Apr 16, 2024 | 3.95 | 4.03 | 3.94 | 3.99 | 3.99 | 15,488,236 |
Apr 15, 2024 | 3.99 | 4.10 | 3.97 | 4.02 | 4.02 | 23,566,464 |
Apr 12, 2024 | 4.07 | 4.10 | 3.96 | 3.98 | 3.98 | 13,773,666 |
Apr 11, 2024 | 4.18 | 4.20 | 3.95 | 4.02 | 4.02 | 24,633,782 |
Apr 10, 2024 | 4.01 | 4.19 | 4.01 | 4.17 | 4.17 | 31,396,325 |
Apr 09, 2024 | 4.09 | 4.10 | 3.96 | 3.97 | 3.97 | 15,454,340 |
Apr 08, 2024 | 4.07 | 4.09 | 3.98 | 4.09 | 4.09 | 12,108,834 |
Apr 05, 2024 | 4.11 | 4.13 | 3.96 | 4.05 | 4.05 | 26,905,943 |
Apr 04, 2024 | 4.20 | 4.22 | 4.14 | 4.18 | 4.18 | 15,820,699 |
Apr 03, 2024 | 4.15 | 4.21 | 4.09 | 4.17 | 4.17 | 15,860,905 |
Apr 02, 2024 | 4.19 | 4.23 | 4.11 | 4.13 | 4.13 | 33,621,161 |
Mar 28, 2024 | 4.25 | 4.32 | 4.17 | 4.20 | 4.20 | 35,140,784 |
Mar 27, 2024 | 4.14 | 4.34 | 4.08 | 4.20 | 4.20 | 210,279,510 |
Mar 26, 2024 | 4.22 | 4.30 | 4.21 | 4.26 | 4.26 | 17,529,052 |
Mar 25, 2024 | 4.23 | 4.24 | 4.17 | 4.21 | 4.21 | 12,157,528 |
Mar 22, 2024 | 4.24 | 4.26 | 4.13 | 4.16 | 4.16 | 22,065,801 |
Mar 21, 2024 | 4.40 | 4.40 | 4.19 | 4.28 | 4.28 | 27,792,235 |
Mar 20, 2024 | 4.34 | 4.39 | 4.24 | 4.35 | 4.35 | 20,421,753 |
Mar 19, 2024 | 4.28 | 4.39 | 4.23 | 4.31 | 4.31 | 20,564,055 |
Mar 18, 2024 | 4.23 | 4.34 | 4.22 | 4.26 | 4.26 | 27,184,599 |
Mar 15, 2024 | 4.05 | 4.21 | 4.04 | 4.18 | 4.18 | 36,447,686 |
Mar 14, 2024 | 4.10 | 4.10 | 4.00 | 4.01 | 4.01 | 17,426,211 |
Mar 13, 2024 | 4.05 | 4.14 | 4.05 | 4.10 | 4.10 | 24,484,756 |
Mar 12, 2024 | 3.88 | 4.06 | 3.85 | 4.06 | 4.06 | 30,756,951 |
Mar 11, 2024 | 3.82 | 3.87 | 3.72 | 3.87 | 3.87 | 18,280,166 |
Mar 08, 2024 | 3.95 | 3.97 | 3.85 | 3.86 | 3.86 | 15,537,029 |
Mar 07, 2024 | 3.93 | 4.00 | 3.88 | 3.94 | 3.94 | 20,422,153 |
Mar 06, 2024 | 3.95 | 3.99 | 3.89 | 3.94 | 3.94 | 14,348,482 |
Mar 05, 2024 | 3.95 | 4.01 | 3.93 | 3.93 | 3.93 | 19,979,927 |
Mar 04, 2024 | 3.92 | 3.94 | 3.86 | 3.94 | 3.94 | 24,628,211 |
Mar 01, 2024 | 3.84 | 3.96 | 3.80 | 3.87 | 3.87 | 29,209,859 |
Feb 29, 2024 | 3.73 | 3.81 | 3.73 | 3.78 | 3.78 | 16,604,088 |
Feb 28, 2024 | 3.71 | 3.78 | 3.69 | 3.74 | 3.74 | 15,255,947 |
Feb 27, 2024 | 3.77 | 3.79 | 3.67 | 3.71 | 3.71 | 24,495,230 |
Feb 26, 2024 | 3.78 | 3.85 | 3.72 | 3.74 | 3.74 | 26,425,626 |
Feb 23, 2024 | 3.66 | 3.79 | 3.65 | 3.74 | 3.74 | 28,364,901 |
Feb 22, 2024 | 3.60 | 3.69 | 3.58 | 3.66 | 3.66 | 31,284,132 |
Feb 21, 2024 | 3.49 | 3.66 | 3.46 | 3.56 | 3.56 | 39,123,998 |
Feb 20, 2024 | 3.48 | 3.51 | 3.45 | 3.45 | 3.45 | 11,320,910 |
Feb 19, 2024 | 3.52 | 3.56 | 3.47 | 3.48 | 3.48 | 16,175,878 |
Feb 16, 2024 | 3.62 | 3.62 | 3.51 | 3.52 | 3.52 | 14,759,944 |
Feb 15, 2024 | 3.66 | 3.74 | 3.57 | 3.57 | 3.57 | 27,477,458 |
Feb 14, 2024 | 3.55 | 3.67 | 3.51 | 3.65 | 3.65 | 26,692,588 |
Feb 13, 2024 | 3.54 | 3.61 | 3.49 | 3.55 | 3.55 | 44,075,315 |
Feb 12, 2024 | 3.56 | 3.62 | 3.51 | 3.54 | 3.54 | 30,033,671 |
Feb 09, 2024 | 3.56 | 3.61 | 3.47 | 3.52 | 3.52 | 23,742,352 |
Feb 08, 2024 | 3.57 | 3.61 | 3.45 | 3.56 | 3.56 | 44,661,807 |
Feb 07, 2024 | 3.54 | 3.61 | 3.46 | 3.56 | 3.56 | 85,218,849 |
Feb 06, 2024 | 3.37 | 3.44 | 3.33 | 3.37 | 3.37 | 29,705,979 |
Feb 05, 2024 | 3.27 | 3.38 | 3.23 | 3.35 | 3.35 | 41,016,370 |
Feb 02, 2024 | 3.20 | 3.23 | 3.15 | 3.23 | 3.23 | 16,778,078 |
Feb 01, 2024 | 3.24 | 3.29 | 3.15 | 3.16 | 3.16 | 21,648,054 |
Jan 31, 2024 | 3.28 | 3.33 | 3.26 | 3.27 | 3.27 | 17,041,685 |
Jan 30, 2024 | 3.21 | 3.28 | 3.19 | 3.28 | 3.28 | 20,653,870 |
Jan 29, 2024 | 3.26 | 3.28 | 3.16 | 3.19 | 3.19 | 19,021,872 |
Jan 26, 2024 | 3.35 | 3.35 | 3.23 | 3.24 | 3.24 | 36,516,901 |
Jan 25, 2024 | 3.36 | 3.41 | 3.31 | 3.35 | 3.35 | 26,331,357 |
Jan 24, 2024 | 3.28 | 3.39 | 3.27 | 3.39 | 3.39 | 38,395,558 |
Jan 23, 2024 | 3.24 | 3.33 | 3.23 | 3.23 | 3.23 | 21,135,868 |
Jan 22, 2024 | 3.28 | 3.30 | 3.23 | 3.23 | 3.23 | 12,882,380 |
Jan 19, 2024 | 3.20 | 3.24 | 3.19 | 3.24 | 3.24 | 12,837,166 |
Jan 18, 2024 | 3.19 | 3.25 | 3.16 | 3.19 | 3.19 | 16,737,351 |
Jan 17, 2024 | 3.09 | 3.21 | 3.09 | 3.18 | 3.18 | 28,348,595 |
Jan 16, 2024 | 3.08 | 3.15 | 3.04 | 3.12 | 3.12 | 12,400,838 |
Jan 15, 2024 | 3.11 | 3.15 | 3.09 | 3.09 | 3.09 | 13,330,932 |
Jan 12, 2024 | 3.15 | 3.22 | 3.12 | 3.16 | 3.16 | 15,281,373 |
Jan 11, 2024 | 3.28 | 3.29 | 3.12 | 3.12 | 3.12 | 20,078,609 |
Jan 10, 2024 | 3.25 | 3.31 | 3.23 | 3.27 | 3.27 | 14,675,290 |
Jan 09, 2024 | 3.39 | 3.39 | 3.22 | 3.27 | 3.27 | 27,175,102 |
Jan 08, 2024 | 3.35 | 3.40 | 3.33 | 3.38 | 3.38 | 21,815,059 |
Jan 05, 2024 | 3.28 | 3.38 | 3.27 | 3.33 | 3.33 | 21,608,685 |
Jan 04, 2024 | 3.31 | 3.35 | 3.24 | 3.32 | 3.32 | 21,019,498 |
Jan 03, 2024 | 3.24 | 3.30 | 3.21 | 3.29 | 3.29 | 22,968,153 |
Jan 02, 2024 | 3.06 | 3.23 | 3.06 | 3.23 | 3.23 | 30,394,513 |
Dec 29, 2023 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | 10,336,670 |
Dec 28, 2023 | 3.13 | 3.16 | 3.09 | 3.09 | 3.09 | 9,119,120 |
Dec 27, 2023 | 3.11 | 3.12 | 3.05 | 3.12 | 3.12 | 8,906,628 |
Dec 22, 2023 | 3.04 | 3.07 | 3.01 | 3.07 | 3.07 | 6,292,252 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |