Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3.700 | 3.750 | 3.590 | 3.680 | 3.680 | 17,019,000 |
May 02, 2024 | 3.550 | 3.670 | 3.550 | 3.650 | 3.650 | 22,193,375 |
Apr 30, 2024 | 3.650 | 3.780 | 3.550 | 3.580 | 3.580 | 89,382,210 |
Apr 29, 2024 | 3.740 | 3.740 | 3.510 | 3.580 | 3.580 | 45,586,800 |
Apr 26, 2024 | 3.540 | 3.720 | 3.490 | 3.710 | 3.710 | 66,985,180 |
Apr 25, 2024 | 3.510 | 3.560 | 3.400 | 3.510 | 3.510 | 58,482,000 |
Apr 24, 2024 | 3.550 | 3.670 | 3.460 | 3.560 | 3.560 | 52,576,000 |
Apr 23, 2024 | 3.740 | 3.740 | 3.470 | 3.510 | 3.510 | 82,739,309 |
Apr 22, 2024 | 4.000 | 4.100 | 3.680 | 3.720 | 3.720 | 62,103,400 |
Apr 19, 2024 | 3.970 | 4.160 | 3.810 | 3.910 | 3.910 | 44,996,204 |
Apr 18, 2024 | 3.780 | 3.950 | 3.650 | 3.930 | 3.930 | 60,227,200 |
Apr 17, 2024 | 3.750 | 3.780 | 3.630 | 3.730 | 3.730 | 34,604,000 |
Apr 16, 2024 | 3.830 | 3.900 | 3.700 | 3.730 | 3.730 | 53,486,000 |
Apr 15, 2024 | 3.850 | 3.850 | 3.580 | 3.800 | 3.800 | 35,486,700 |
Apr 12, 2024 | 3.840 | 3.960 | 3.780 | 3.840 | 3.840 | 70,118,090 |
Apr 11, 2024 | 3.850 | 4.000 | 3.760 | 3.920 | 3.920 | 77,568,830 |
Apr 10, 2024 | 3.830 | 3.980 | 3.800 | 3.850 | 3.850 | 57,062,727 |
Apr 09, 2024 | 3.800 | 3.890 | 3.690 | 3.800 | 3.800 | 52,927,200 |
Apr 08, 2024 | 3.840 | 4.010 | 3.750 | 3.860 | 3.860 | 59,402,970 |
Apr 05, 2024 | 3.680 | 3.890 | 3.540 | 3.840 | 3.840 | 51,479,751 |
Apr 03, 2024 | 3.230 | 3.640 | 3.230 | 3.610 | 3.610 | 87,924,668 |
Apr 02, 2024 | 3.250 | 3.300 | 3.160 | 3.240 | 3.240 | 42,749,600 |
Mar 28, 2024 | 3.000 | 3.130 | 2.950 | 3.070 | 3.070 | 21,261,624 |
Mar 27, 2024 | 3.040 | 3.060 | 2.960 | 3.020 | 3.020 | 18,545,281 |
Mar 26, 2024 | 3.110 | 3.130 | 2.950 | 3.030 | 3.030 | 25,593,384 |
Mar 25, 2024 | 3.060 | 3.250 | 3.060 | 3.110 | 3.110 | 37,884,489 |
Mar 22, 2024 | 3.180 | 3.190 | 2.910 | 3.050 | 3.050 | 57,867,300 |
Mar 21, 2024 | 3.280 | 3.280 | 3.190 | 3.240 | 3.240 | 29,350,927 |
Mar 20, 2024 | 3.100 | 3.190 | 3.050 | 3.150 | 3.150 | 27,554,000 |
Mar 19, 2024 | 3.170 | 3.300 | 3.090 | 3.140 | 3.140 | 39,813,732 |
Mar 18, 2024 | 3.100 | 3.330 | 3.100 | 3.210 | 3.210 | 65,270,892 |
Mar 15, 2024 | 2.970 | 3.160 | 2.900 | 3.100 | 3.100 | 66,177,448 |
Mar 14, 2024 | 2.990 | 3.200 | 2.860 | 2.970 | 2.970 | 91,019,023 |
Mar 13, 2024 | 2.700 | 2.820 | 2.700 | 2.760 | 2.760 | 22,736,890 |
Mar 12, 2024 | 2.840 | 2.900 | 2.680 | 2.700 | 2.700 | 45,080,700 |
Mar 11, 2024 | 2.680 | 2.900 | 2.660 | 2.830 | 2.830 | 59,441,232 |
Mar 08, 2024 | 2.650 | 2.670 | 2.580 | 2.590 | 2.590 | 36,424,000 |
Mar 07, 2024 | 2.280 | 2.670 | 2.280 | 2.580 | 2.580 | 91,432,000 |
Mar 06, 2024 | 2.220 | 2.310 | 2.180 | 2.250 | 2.250 | 20,195,200 |
Mar 05, 2024 | 2.180 | 2.220 | 2.160 | 2.200 | 2.200 | 10,210,230 |
Mar 04, 2024 | 2.240 | 2.240 | 2.170 | 2.180 | 2.180 | 6,764,000 |
Mar 01, 2024 | 2.100 | 2.200 | 2.090 | 2.200 | 2.200 | 11,156,000 |
Feb 29, 2024 | 2.120 | 2.170 | 2.100 | 2.100 | 2.100 | 11,651,800 |
Feb 28, 2024 | 2.180 | 2.200 | 2.090 | 2.110 | 2.110 | 9,614,000 |
Feb 27, 2024 | 2.180 | 2.210 | 2.140 | 2.190 | 2.190 | 10,136,000 |
Feb 26, 2024 | 2.100 | 2.210 | 2.080 | 2.200 | 2.200 | 34,113,800 |
Feb 23, 2024 | 2.060 | 2.120 | 2.050 | 2.080 | 2.080 | 10,938,100 |
Feb 22, 2024 | 2.040 | 2.070 | 1.990 | 2.060 | 2.060 | 11,566,000 |
Feb 21, 2024 | 1.980 | 2.100 | 1.960 | 2.040 | 2.040 | 20,221,071 |
Feb 20, 2024 | 1.990 | 2.000 | 1.930 | 1.980 | 1.980 | 7,580,000 |
Feb 19, 2024 | 1.930 | 1.990 | 1.900 | 1.970 | 1.970 | 7,692,000 |
Feb 16, 2024 | 1.800 | 1.930 | 1.770 | 1.930 | 1.930 | 7,308,000 |
Feb 15, 2024 | 1.800 | 1.830 | 1.750 | 1.790 | 1.790 | 11,544,000 |
Feb 14, 2024 | 1.880 | 1.880 | 1.780 | 1.820 | 1.820 | 6,980,000 |
Feb 09, 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | - |
Feb 08, 2024 | 1.940 | 1.970 | 1.920 | 1.940 | 1.940 | 5,830,500 |
Feb 07, 2024 | 1.940 | 1.970 | 1.890 | 1.940 | 1.940 | 9,957,600 |
Feb 06, 2024 | 1.830 | 1.930 | 1.800 | 1.920 | 1.920 | 15,854,004 |
Feb 05, 2024 | 1.960 | 1.960 | 1.810 | 1.830 | 1.830 | 21,684,710 |
Feb 02, 2024 | 2.000 | 2.010 | 1.910 | 1.930 | 1.930 | 22,146,200 |
Feb 01, 2024 | 1.990 | 2.010 | 1.950 | 2.000 | 2.000 | 9,797,300 |
Jan 31, 2024 | 2.010 | 2.040 | 1.940 | 1.990 | 1.990 | 13,770,500 |
Jan 30, 2024 | 2.050 | 2.050 | 1.980 | 2.010 | 2.010 | 13,460,287 |
Jan 29, 2024 | 2.090 | 2.130 | 2.040 | 2.070 | 2.070 | 11,663,368 |
Jan 26, 2024 | 2.140 | 2.140 | 2.060 | 2.070 | 2.070 | 20,148,000 |
Jan 25, 2024 | 2.060 | 2.160 | 2.040 | 2.150 | 2.150 | 28,502,518 |
Jan 24, 2024 | 1.970 | 2.050 | 1.930 | 2.040 | 2.040 | 21,750,345 |
Jan 23, 2024 | 2.000 | 2.020 | 1.920 | 1.950 | 1.950 | 20,560,773 |
Jan 22, 2024 | 2.110 | 2.110 | 1.960 | 1.980 | 1.980 | 19,612,000 |
Jan 19, 2024 | 2.200 | 2.210 | 2.060 | 2.100 | 2.100 | 24,222,000 |
Jan 18, 2024 | 2.270 | 2.270 | 2.130 | 2.180 | 2.180 | 15,796,000 |
Jan 17, 2024 | 2.340 | 2.360 | 2.220 | 2.260 | 2.260 | 11,608,000 |
Jan 16, 2024 | 2.380 | 2.410 | 2.340 | 2.370 | 2.370 | 6,270,208 |
Jan 15, 2024 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | - |
Jan 12, 2024 | 2.350 | 2.390 | 2.330 | 2.370 | 2.370 | 5,098,848 |
Jan 11, 2024 | 2.330 | 2.370 | 2.310 | 2.350 | 2.350 | 4,903,648 |
Jan 10, 2024 | 2.360 | 2.370 | 2.290 | 2.320 | 2.320 | 12,041,800 |
Jan 09, 2024 | 2.360 | 2.400 | 2.330 | 2.380 | 2.380 | 7,757,881 |
Jan 08, 2024 | 2.370 | 2.440 | 2.350 | 2.390 | 2.390 | 14,198,732 |
Jan 05, 2024 | 2.360 | 2.400 | 2.330 | 2.370 | 2.370 | 12,685,162 |
Jan 04, 2024 | 2.360 | 2.370 | 2.320 | 2.350 | 2.350 | 4,745,539 |
Jan 03, 2024 | 2.350 | 2.420 | 2.300 | 2.350 | 2.350 | 10,745,928 |
Jan 02, 2024 | 2.340 | 2.420 | 2.290 | 2.370 | 2.370 | 19,259,000 |
Dec 29, 2023 | 2.320 | 2.340 | 2.280 | 2.310 | 2.310 | 6,935,600 |
Dec 28, 2023 | 2.220 | 2.400 | 2.220 | 2.320 | 2.320 | 24,316,032 |
Dec 27, 2023 | 2.160 | 2.250 | 2.130 | 2.240 | 2.240 | 12,600,000 |
Dec 22, 2023 | 2.130 | 2.250 | 2.130 | 2.180 | 2.180 | 5,372,000 |
Dec 21, 2023 | 2.080 | 2.190 | 2.070 | 2.180 | 2.180 | 10,072,900 |
Dec 20, 2023 | 2.100 | 2.140 | 2.070 | 2.090 | 2.090 | 19,254,845 |
Dec 19, 2023 | 2.120 | 2.120 | 2.050 | 2.080 | 2.080 | 15,048,000 |
Dec 18, 2023 | 2.200 | 2.200 | 2.080 | 2.100 | 2.100 | 10,496,000 |
Dec 15, 2023 | 2.180 | 2.240 | 2.150 | 2.180 | 2.180 | 15,077,988 |
Dec 14, 2023 | 2.140 | 2.170 | 2.090 | 2.120 | 2.120 | 10,052,000 |
Dec 13, 2023 | 2.150 | 2.150 | 2.060 | 2.090 | 2.090 | 7,781,379 |
Dec 12, 2023 | 2.170 | 2.170 | 2.090 | 2.130 | 2.130 | 5,959,779 |
Dec 11, 2023 | 2.150 | 2.160 | 2.060 | 2.140 | 2.140 | 4,685,300 |
Dec 08, 2023 | 2.200 | 2.200 | 2.120 | 2.140 | 2.140 | 14,632,000 |
Dec 07, 2023 | 2.200 | 2.230 | 2.170 | 2.210 | 2.210 | 2,565,689 |
Dec 06, 2023 | 2.230 | 2.240 | 2.170 | 2.210 | 2.210 | 4,051,456 |
Dec 05, 2023 | 2.280 | 2.280 | 2.190 | 2.220 | 2.220 | 8,187,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |