Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 2.860 | 2.930 | 2.810 | 2.890 | 2.890 | 45,016,344 |
May 03, 2024 | 2.980 | 2.980 | 2.840 | 2.870 | 2.870 | 30,390,300 |
May 02, 2024 | 2.720 | 2.880 | 2.720 | 2.880 | 2.880 | 45,315,565 |
Apr 30, 2024 | 2.810 | 2.810 | 2.700 | 2.700 | 2.700 | 85,113,037 |
Apr 29, 2024 | 2.800 | 2.880 | 2.770 | 2.810 | 2.810 | 60,921,326 |
Apr 26, 2024 | 2.740 | 2.810 | 2.720 | 2.770 | 2.770 | 39,487,702 |
Apr 25, 2024 | 2.670 | 2.810 | 2.660 | 2.740 | 2.740 | 90,192,910 |
Apr 24, 2024 | 2.620 | 2.700 | 2.580 | 2.680 | 2.680 | 78,914,763 |
Apr 23, 2024 | 2.530 | 2.610 | 2.510 | 2.580 | 2.580 | 49,984,618 |
Apr 22, 2024 | 2.410 | 2.560 | 2.410 | 2.540 | 2.540 | 94,155,092 |
Apr 19, 2024 | 2.400 | 2.430 | 2.290 | 2.340 | 2.340 | 133,647,456 |
Apr 18, 2024 | 2.460 | 2.480 | 2.410 | 2.430 | 2.430 | 67,966,167 |
Apr 17, 2024 | 2.520 | 2.570 | 2.440 | 2.460 | 2.460 | 98,109,479 |
Apr 16, 2024 | 2.620 | 2.680 | 2.520 | 2.540 | 2.540 | 89,051,344 |
Apr 15, 2024 | 2.680 | 2.710 | 2.640 | 2.680 | 2.680 | 61,948,885 |
Apr 12, 2024 | 2.790 | 2.800 | 2.720 | 2.730 | 2.730 | 54,947,598 |
Apr 11, 2024 | 2.780 | 2.830 | 2.750 | 2.790 | 2.790 | 57,346,397 |
Apr 10, 2024 | 2.850 | 2.890 | 2.840 | 2.850 | 2.850 | 29,822,823 |
Apr 09, 2024 | 2.890 | 2.890 | 2.830 | 2.850 | 2.850 | 48,065,178 |
Apr 08, 2024 | 2.840 | 2.880 | 2.820 | 2.830 | 2.830 | 58,683,935 |
Apr 05, 2024 | 2.920 | 2.920 | 2.780 | 2.820 | 2.820 | 58,861,394 |
Apr 03, 2024 | 2.950 | 2.970 | 2.910 | 2.920 | 2.920 | 52,843,610 |
Apr 02, 2024 | 3.000 | 3.030 | 2.930 | 2.970 | 2.970 | 85,260,157 |
Mar 28, 2024 | 3.010 | 3.080 | 2.980 | 3.020 | 3.020 | 32,720,710 |
Mar 27, 2024 | 3.080 | 3.100 | 3.010 | 3.010 | 3.010 | 41,614,801 |
Mar 26, 2024 | 3.120 | 3.160 | 3.020 | 3.110 | 3.110 | 51,440,918 |
Mar 25, 2024 | 3.070 | 3.120 | 3.040 | 3.080 | 3.080 | 25,665,708 |
Mar 22, 2024 | 3.120 | 3.160 | 3.020 | 3.050 | 3.050 | 56,970,288 |
Mar 21, 2024 | 3.200 | 3.240 | 3.140 | 3.190 | 3.190 | 45,865,030 |
Mar 20, 2024 | 3.170 | 3.180 | 3.080 | 3.150 | 3.150 | 49,876,364 |
Mar 19, 2024 | 3.180 | 3.240 | 3.140 | 3.150 | 3.150 | 58,503,590 |
Mar 18, 2024 | 3.230 | 3.300 | 3.140 | 3.270 | 3.270 | 28,235,233 |
Mar 15, 2024 | 3.250 | 3.310 | 3.170 | 3.260 | 3.260 | 59,088,671 |
Mar 14, 2024 | 3.280 | 3.460 | 3.250 | 3.300 | 3.300 | 109,936,169 |
Mar 13, 2024 | 3.190 | 3.220 | 3.130 | 3.200 | 3.200 | 38,008,607 |
Mar 12, 2024 | 3.010 | 3.190 | 3.010 | 3.190 | 3.190 | 62,471,284 |
Mar 11, 2024 | 2.900 | 2.990 | 2.900 | 2.980 | 2.980 | 29,207,904 |
Mar 08, 2024 | 2.910 | 3.000 | 2.900 | 2.900 | 2.900 | 34,259,291 |
Mar 07, 2024 | 2.930 | 2.950 | 2.890 | 2.920 | 2.920 | 46,799,947 |
Mar 06, 2024 | 2.940 | 3.000 | 2.900 | 2.940 | 2.940 | 53,932,213 |
Mar 05, 2024 | 3.110 | 3.110 | 2.900 | 2.910 | 2.910 | 59,833,423 |
Mar 04, 2024 | 3.140 | 3.180 | 3.090 | 3.150 | 3.150 | 37,548,414 |
Mar 01, 2024 | 3.130 | 3.130 | 3.050 | 3.110 | 3.110 | 31,588,594 |
Feb 29, 2024 | 3.070 | 3.200 | 3.050 | 3.130 | 3.130 | 59,223,416 |
Feb 28, 2024 | 3.140 | 3.210 | 3.050 | 3.060 | 3.060 | 31,303,199 |
Feb 27, 2024 | 3.150 | 3.160 | 3.040 | 3.140 | 3.140 | 45,785,547 |
Feb 26, 2024 | 3.140 | 3.230 | 3.120 | 3.160 | 3.160 | 34,289,646 |
Feb 23, 2024 | 3.140 | 3.200 | 3.090 | 3.140 | 3.140 | 40,166,992 |
Feb 22, 2024 | 3.150 | 3.180 | 3.100 | 3.170 | 3.170 | 31,212,167 |
Feb 21, 2024 | 3.120 | 3.210 | 3.040 | 3.140 | 3.140 | 45,776,272 |
Feb 20, 2024 | 3.120 | 3.160 | 3.020 | 3.100 | 3.100 | 53,924,359 |
Feb 19, 2024 | 3.150 | 3.180 | 3.040 | 3.100 | 3.100 | 35,268,659 |
Feb 16, 2024 | 2.970 | 3.160 | 2.960 | 3.150 | 3.150 | 42,694,605 |
Feb 15, 2024 | 2.960 | 2.980 | 2.880 | 2.950 | 2.950 | 25,163,293 |
Feb 14, 2024 | 2.840 | 2.960 | 2.830 | 2.930 | 2.930 | 15,114,302 |
Feb 09, 2024 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | - |
Feb 08, 2024 | 3.000 | 3.050 | 2.930 | 2.990 | 2.990 | 57,689,007 |
Feb 07, 2024 | 2.990 | 3.050 | 2.960 | 3.000 | 3.000 | 53,115,400 |
Feb 06, 2024 | 2.780 | 3.010 | 2.780 | 2.970 | 2.970 | 59,990,220 |
Feb 05, 2024 | 2.800 | 2.850 | 2.710 | 2.780 | 2.780 | 60,652,935 |
Feb 02, 2024 | 2.910 | 3.000 | 2.830 | 2.850 | 2.850 | 41,488,702 |
Feb 01, 2024 | 2.830 | 2.950 | 2.810 | 2.910 | 2.910 | 56,930,633 |
Jan 31, 2024 | 2.860 | 2.870 | 2.770 | 2.810 | 2.810 | 45,482,225 |
Jan 30, 2024 | 2.970 | 2.970 | 2.840 | 2.870 | 2.870 | 51,875,028 |
Jan 29, 2024 | 2.910 | 2.960 | 2.870 | 2.940 | 2.940 | 52,043,749 |
Jan 26, 2024 | 2.940 | 3.030 | 2.750 | 2.890 | 2.890 | 101,346,169 |
Jan 25, 2024 | 2.950 | 2.970 | 2.890 | 2.940 | 2.940 | 49,311,608 |
Jan 24, 2024 | 2.990 | 3.040 | 2.860 | 2.930 | 2.930 | 65,513,859 |
Jan 23, 2024 | 2.880 | 3.020 | 2.850 | 2.980 | 2.980 | 68,385,210 |
Jan 22, 2024 | 2.950 | 2.950 | 2.810 | 2.860 | 2.860 | 47,579,144 |
Jan 19, 2024 | 3.040 | 3.040 | 2.900 | 2.930 | 2.930 | 58,246,658 |
Jan 18, 2024 | 2.900 | 3.070 | 2.850 | 3.040 | 3.040 | 102,455,667 |
Jan 17, 2024 | 3.000 | 3.010 | 2.870 | 2.910 | 2.910 | 81,427,159 |
Jan 16, 2024 | 3.120 | 3.140 | 2.990 | 3.010 | 3.010 | 75,025,922 |
Jan 15, 2024 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | - |
Jan 12, 2024 | 3.290 | 3.340 | 3.140 | 3.220 | 3.220 | 86,462,140 |
Jan 11, 2024 | 3.400 | 3.440 | 3.290 | 3.320 | 3.320 | 44,700,253 |
Jan 10, 2024 | 3.300 | 3.410 | 3.300 | 3.380 | 3.380 | 36,243,327 |
Jan 09, 2024 | 3.260 | 3.390 | 3.240 | 3.320 | 3.320 | 34,263,250 |
Jan 08, 2024 | 3.310 | 3.390 | 3.200 | 3.240 | 3.240 | 38,340,987 |
Jan 05, 2024 | 3.350 | 3.400 | 3.280 | 3.310 | 3.310 | 24,459,506 |
Jan 04, 2024 | 3.360 | 3.420 | 3.330 | 3.370 | 3.370 | 65,079,850 |
Jan 03, 2024 | 3.330 | 3.400 | 3.320 | 3.340 | 3.340 | 52,580,084 |
Jan 02, 2024 | 3.470 | 3.490 | 3.320 | 3.350 | 3.350 | 42,623,767 |
Dec 29, 2023 | 3.390 | 3.490 | 3.370 | 3.470 | 3.470 | 71,411,625 |
Dec 28, 2023 | 3.280 | 3.420 | 3.260 | 3.390 | 3.390 | 64,340,458 |
Dec 27, 2023 | 3.150 | 3.310 | 3.140 | 3.270 | 3.270 | 61,104,130 |
Dec 22, 2023 | 3.150 | 3.190 | 3.090 | 3.170 | 3.170 | 36,256,880 |
Dec 21, 2023 | 3.140 | 3.150 | 3.020 | 3.120 | 3.120 | 60,734,437 |
Dec 20, 2023 | 3.150 | 3.190 | 3.100 | 3.160 | 3.160 | 49,720,697 |
Dec 19, 2023 | 3.350 | 3.350 | 3.080 | 3.120 | 3.120 | 89,948,857 |
Dec 18, 2023 | 3.450 | 3.450 | 3.250 | 3.270 | 3.270 | 63,842,501 |
Dec 15, 2023 | 3.450 | 3.560 | 3.430 | 3.470 | 3.470 | 81,902,536 |
Dec 14, 2023 | 3.500 | 3.560 | 3.360 | 3.400 | 3.400 | 73,005,556 |
Dec 13, 2023 | 3.320 | 3.380 | 3.300 | 3.330 | 3.330 | 39,894,716 |
Dec 12, 2023 | 3.260 | 3.350 | 3.210 | 3.320 | 3.320 | 45,706,613 |
Dec 11, 2023 | 3.300 | 3.340 | 3.200 | 3.270 | 3.270 | 74,653,936 |
Dec 08, 2023 | 3.420 | 3.450 | 3.330 | 3.370 | 3.370 | 51,503,576 |
Dec 07, 2023 | 3.440 | 3.440 | 3.300 | 3.380 | 3.380 | 57,601,857 |
Dec 06, 2023 | 3.500 | 3.510 | 3.400 | 3.450 | 3.450 | 73,161,020 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |