Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 4.000 | 4.050 | 3.980 | 4.020 | 4.020 | 217,393,787 |
Apr 16, 2024 | 3.980 | 4.030 | 3.970 | 4.000 | 4.000 | 253,900,115 |
Apr 15, 2024 | 3.950 | 4.060 | 3.950 | 4.030 | 4.030 | 240,871,327 |
Apr 12, 2024 | 4.040 | 4.060 | 3.990 | 3.990 | 3.990 | 252,604,582 |
Apr 11, 2024 | 4.020 | 4.080 | 4.010 | 4.070 | 4.070 | 197,888,440 |
Apr 10, 2024 | 4.040 | 4.080 | 4.020 | 4.080 | 4.080 | 203,179,579 |
Apr 09, 2024 | 4.040 | 4.070 | 4.010 | 4.020 | 4.020 | 181,693,799 |
Apr 08, 2024 | 3.960 | 4.050 | 3.940 | 4.020 | 4.020 | 193,418,098 |
Apr 05, 2024 | 4.020 | 4.030 | 3.930 | 3.970 | 3.970 | 102,636,289 |
Apr 03, 2024 | 4.020 | 4.050 | 4.000 | 4.010 | 4.010 | 232,543,947 |
Apr 02, 2024 | 3.980 | 4.070 | 3.970 | 4.030 | 4.030 | 301,807,183 |
Mar 28, 2024 | 3.970 | 3.980 | 3.870 | 3.940 | 3.940 | 295,388,883 |
Mar 27, 2024 | 4.000 | 4.020 | 3.960 | 3.970 | 3.970 | 211,898,473 |
Mar 26, 2024 | 3.990 | 4.060 | 3.970 | 4.000 | 4.000 | 230,414,252 |
Mar 25, 2024 | 3.960 | 3.980 | 3.920 | 3.950 | 3.950 | 184,108,533 |
Mar 22, 2024 | 3.990 | 3.990 | 3.910 | 3.960 | 3.960 | 191,270,677 |
Mar 21, 2024 | 3.950 | 4.000 | 3.940 | 3.980 | 3.980 | 315,161,464 |
Mar 20, 2024 | 3.920 | 3.930 | 3.890 | 3.910 | 3.910 | 200,274,220 |
Mar 19, 2024 | 3.950 | 3.950 | 3.900 | 3.920 | 3.920 | 218,938,960 |
Mar 18, 2024 | 3.990 | 4.000 | 3.940 | 3.960 | 3.960 | 209,805,618 |
Mar 15, 2024 | 4.000 | 4.010 | 3.940 | 3.980 | 3.980 | 355,675,188 |
Mar 14, 2024 | 4.010 | 4.060 | 4.000 | 4.020 | 4.020 | 217,437,653 |
Mar 13, 2024 | 4.070 | 4.090 | 4.020 | 4.040 | 4.040 | 301,063,056 |
Mar 12, 2024 | 4.060 | 4.120 | 4.020 | 4.110 | 4.110 | 316,667,017 |
Mar 11, 2024 | 4.050 | 4.110 | 4.030 | 4.060 | 4.060 | 237,514,321 |
Mar 08, 2024 | 4.040 | 4.100 | 4.020 | 4.050 | 4.050 | 292,329,286 |
Mar 07, 2024 | 4.030 | 4.090 | 4.000 | 4.030 | 4.030 | 165,980,033 |
Mar 06, 2024 | 4.010 | 4.060 | 3.980 | 4.030 | 4.030 | 270,589,633 |
Mar 05, 2024 | 3.980 | 4.060 | 3.950 | 3.990 | 3.990 | 249,784,197 |
Mar 04, 2024 | 4.040 | 4.050 | 3.990 | 4.020 | 4.020 | 204,903,610 |
Mar 01, 2024 | 4.020 | 4.080 | 3.970 | 4.050 | 4.050 | 282,167,874 |
Feb 29, 2024 | 4.040 | 4.090 | 4.040 | 4.040 | 4.040 | 190,343,656 |
Feb 28, 2024 | 4.100 | 4.120 | 4.040 | 4.060 | 4.060 | 179,704,568 |
Feb 27, 2024 | 4.070 | 4.120 | 4.050 | 4.100 | 4.100 | 176,141,560 |
Feb 26, 2024 | 4.150 | 4.160 | 4.050 | 4.080 | 4.080 | 262,309,468 |
Feb 23, 2024 | 4.090 | 4.180 | 4.080 | 4.140 | 4.140 | 323,870,350 |
Feb 22, 2024 | 4.060 | 4.110 | 4.040 | 4.100 | 4.100 | 211,209,589 |
Feb 21, 2024 | 3.990 | 4.160 | 3.970 | 4.070 | 4.070 | 473,060,462 |
Feb 20, 2024 | 3.930 | 3.980 | 3.920 | 3.980 | 3.980 | 146,061,157 |
Feb 19, 2024 | 3.940 | 3.960 | 3.900 | 3.920 | 3.920 | 129,179,934 |
Feb 16, 2024 | 3.890 | 3.940 | 3.870 | 3.930 | 3.930 | 124,046,262 |
Feb 15, 2024 | 3.840 | 3.910 | 3.830 | 3.890 | 3.890 | 76,124,014 |
Feb 14, 2024 | 3.780 | 3.880 | 3.750 | 3.860 | 3.860 | 87,229,443 |
Feb 09, 2024 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | - |
Feb 08, 2024 | 3.890 | 3.910 | 3.830 | 3.850 | 3.850 | 149,952,865 |
Feb 07, 2024 | 3.910 | 3.950 | 3.870 | 3.890 | 3.890 | 258,681,088 |
Feb 06, 2024 | 3.790 | 3.940 | 3.790 | 3.920 | 3.920 | 295,401,124 |
Feb 05, 2024 | 3.770 | 3.820 | 3.760 | 3.800 | 3.800 | 174,185,125 |
Feb 02, 2024 | 3.800 | 3.850 | 3.770 | 3.790 | 3.790 | 154,637,396 |
Feb 01, 2024 | 3.820 | 3.850 | 3.780 | 3.790 | 3.790 | 202,592,840 |
Jan 31, 2024 | 3.810 | 3.830 | 3.760 | 3.820 | 3.820 | 248,660,671 |
Jan 30, 2024 | 3.830 | 3.850 | 3.790 | 3.810 | 3.810 | 227,981,489 |
Jan 29, 2024 | 3.820 | 3.890 | 3.810 | 3.860 | 3.860 | 301,165,078 |
Jan 26, 2024 | 3.820 | 3.860 | 3.810 | 3.820 | 3.820 | 264,403,292 |
Jan 25, 2024 | 3.740 | 3.840 | 3.700 | 3.830 | 3.830 | 490,972,859 |
Jan 24, 2024 | 3.610 | 3.760 | 3.610 | 3.740 | 3.740 | 431,565,592 |
Jan 23, 2024 | 3.530 | 3.640 | 3.520 | 3.610 | 3.610 | 234,767,946 |
Jan 22, 2024 | 3.600 | 3.610 | 3.510 | 3.540 | 3.540 | 231,495,995 |
Jan 19, 2024 | 3.580 | 3.620 | 3.550 | 3.590 | 3.590 | 211,407,811 |
Jan 18, 2024 | 3.560 | 3.580 | 3.530 | 3.570 | 3.570 | 279,566,330 |
Jan 17, 2024 | 3.630 | 3.640 | 3.530 | 3.550 | 3.550 | 374,776,282 |
Jan 16, 2024 | 3.680 | 3.710 | 3.630 | 3.640 | 3.640 | 209,104,452 |
Jan 15, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | - |
Jan 12, 2024 | 3.670 | 3.710 | 3.660 | 3.690 | 3.690 | 98,085,190 |
Jan 11, 2024 | 3.680 | 3.720 | 3.650 | 3.680 | 3.680 | 167,408,254 |
Jan 10, 2024 | 3.670 | 3.710 | 3.650 | 3.680 | 3.680 | 181,918,519 |
Jan 09, 2024 | 3.680 | 3.710 | 3.650 | 3.680 | 3.680 | 172,987,783 |
Jan 08, 2024 | 3.750 | 3.780 | 3.660 | 3.680 | 3.680 | 279,114,999 |
Jan 05, 2024 | 3.780 | 3.830 | 3.730 | 3.750 | 3.750 | 270,256,306 |
Jan 04, 2024 | 3.760 | 3.800 | 3.730 | 3.780 | 3.780 | 208,328,871 |
Jan 03, 2024 | 3.710 | 3.760 | 3.710 | 3.740 | 3.740 | 106,480,528 |
Jan 02, 2024 | 3.840 | 3.840 | 3.720 | 3.740 | 3.740 | 195,715,603 |
Dec 29, 2023 | 3.790 | 3.830 | 3.780 | 3.820 | 3.820 | 142,535,264 |
Dec 28, 2023 | 3.740 | 3.810 | 3.730 | 3.780 | 3.780 | 189,710,209 |
Dec 27, 2023 | 3.700 | 3.760 | 3.680 | 3.740 | 3.740 | 226,712,895 |
Dec 22, 2023 | 3.700 | 3.730 | 3.670 | 3.680 | 3.680 | 177,408,320 |
Dec 21, 2023 | 3.620 | 3.700 | 3.620 | 3.680 | 3.680 | 123,393,447 |
Dec 20, 2023 | 3.690 | 3.690 | 3.620 | 3.650 | 3.650 | 188,953,599 |
Dec 19, 2023 | 3.660 | 3.700 | 3.640 | 3.670 | 3.670 | 97,469,500 |
Dec 18, 2023 | 3.690 | 3.710 | 3.660 | 3.690 | 3.690 | 108,207,962 |
Dec 15, 2023 | 3.720 | 3.760 | 3.680 | 3.700 | 3.700 | 390,760,942 |
Dec 14, 2023 | 3.710 | 3.740 | 3.640 | 3.680 | 3.680 | 245,663,930 |
Dec 13, 2023 | 3.650 | 3.690 | 3.630 | 3.680 | 3.680 | 187,744,171 |
Dec 12, 2023 | 3.610 | 3.670 | 3.600 | 3.650 | 3.650 | 262,302,427 |
Dec 11, 2023 | 3.590 | 3.620 | 3.520 | 3.610 | 3.610 | 326,769,186 |
Dec 08, 2023 | 3.670 | 3.680 | 3.590 | 3.630 | 3.630 | 210,592,613 |
Dec 07, 2023 | 3.630 | 3.650 | 3.600 | 3.640 | 3.640 | 123,750,268 |
Dec 06, 2023 | 3.640 | 3.660 | 3.610 | 3.640 | 3.640 | 164,730,514 |
Dec 05, 2023 | 3.710 | 3.710 | 3.610 | 3.630 | 3.630 | 274,505,556 |
Dec 04, 2023 | 3.740 | 3.750 | 3.690 | 3.690 | 3.690 | 199,824,961 |
Dec 01, 2023 | 3.720 | 3.760 | 3.680 | 3.690 | 3.690 | 159,742,141 |
Nov 30, 2023 | 3.740 | 3.750 | 3.700 | 3.740 | 3.740 | 267,272,719 |
Nov 29, 2023 | 3.780 | 3.790 | 3.680 | 3.720 | 3.720 | 226,633,574 |
Nov 28, 2023 | 3.800 | 3.800 | 3.740 | 3.760 | 3.760 | 113,725,337 |
Nov 27, 2023 | 3.820 | 3.820 | 3.740 | 3.780 | 3.780 | 130,065,350 |
Nov 24, 2023 | 3.850 | 3.850 | 3.770 | 3.790 | 3.790 | 93,281,480 |
Nov 23, 2023 | 3.780 | 3.850 | 3.760 | 3.850 | 3.850 | 115,217,596 |
Nov 22, 2023 | 3.780 | 3.820 | 3.760 | 3.800 | 3.800 | 60,718,192 |
Nov 21, 2023 | 3.870 | 3.890 | 3.780 | 3.790 | 3.790 | 158,102,559 |
Nov 20, 2023 | 3.780 | 3.830 | 3.760 | 3.830 | 3.830 | 143,975,679 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |