Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 2.980 | 3.010 | 2.960 | 2.970 | 2.970 | 23,856,955 |
May 31, 2024 | 2.950 | 3.030 | 2.950 | 2.960 | 2.960 | 83,369,409 |
May 30, 2024 | 3.000 | 3.020 | 2.920 | 2.950 | 2.950 | 33,184,936 |
May 29, 2024 | 3.040 | 3.050 | 2.970 | 3.000 | 3.000 | 36,817,740 |
May 28, 2024 | 3.080 | 3.090 | 3.020 | 3.040 | 3.040 | 19,794,220 |
May 27, 2024 | 3.070 | 3.110 | 3.050 | 3.080 | 3.080 | 21,864,353 |
May 24, 2024 | 3.100 | 3.130 | 3.070 | 3.070 | 3.070 | 18,078,288 |
May 23, 2024 | 3.160 | 3.180 | 3.080 | 3.100 | 3.100 | 27,786,114 |
May 22, 2024 | 3.120 | 3.200 | 3.110 | 3.160 | 3.160 | 43,084,363 |
May 21, 2024 | 3.120 | 3.130 | 3.080 | 3.110 | 3.110 | 26,907,158 |
May 20, 2024 | 3.120 | 3.160 | 3.090 | 3.100 | 3.100 | 34,164,014 |
May 17, 2024 | 3.050 | 3.090 | 3.030 | 3.070 | 3.070 | 32,856,901 |
May 16, 2024 | 2.950 | 3.050 | 2.950 | 3.040 | 3.040 | 44,335,434 |
May 14, 2024 | 2.980 | 3.000 | 2.940 | 2.950 | 2.950 | 13,058,345 |
May 13, 2024 | 3.020 | 3.020 | 2.960 | 2.980 | 2.980 | 23,619,437 |
May 10, 2024 | 2.860 | 3.000 | 2.860 | 2.990 | 2.990 | 49,789,697 |
May 09, 2024 | 2.850 | 2.880 | 2.840 | 2.860 | 2.860 | 13,941,657 |
May 08, 2024 | 2.850 | 2.870 | 2.840 | 2.840 | 2.840 | 11,705,527 |
May 07, 2024 | 2.850 | 2.870 | 2.830 | 2.850 | 2.850 | 15,549,603 |
May 06, 2024 | 2.860 | 2.890 | 2.840 | 2.840 | 2.840 | 13,616,092 |
May 03, 2024 | 2.800 | 2.870 | 2.800 | 2.830 | 2.830 | 12,312,168 |
May 02, 2024 | 2.860 | 2.870 | 2.790 | 2.800 | 2.800 | 14,545,311 |
Apr 30, 2024 | 2.860 | 2.900 | 2.830 | 2.870 | 2.870 | 19,902,818 |
Apr 29, 2024 | 2.830 | 2.890 | 2.820 | 2.890 | 2.890 | 24,303,460 |
Apr 26, 2024 | 2.820 | 2.840 | 2.820 | 2.830 | 2.830 | 10,110,412 |
Apr 25, 2024 | 2.810 | 2.840 | 2.800 | 2.820 | 2.820 | 14,896,856 |
Apr 24, 2024 | 2.780 | 2.820 | 2.780 | 2.810 | 2.810 | 8,786,868 |
Apr 23, 2024 | 2.800 | 2.820 | 2.780 | 2.790 | 2.790 | 10,488,597 |
Apr 22, 2024 | 2.790 | 2.820 | 2.790 | 2.810 | 2.810 | 13,852,504 |
Apr 19, 2024 | 2.790 | 2.810 | 2.770 | 2.780 | 2.780 | 12,646,494 |
Apr 18, 2024 | 2.770 | 2.820 | 2.770 | 2.800 | 2.800 | 20,427,253 |
Apr 17, 2024 | 2.710 | 2.770 | 2.710 | 2.750 | 2.750 | 10,510,544 |
Apr 16, 2024 | 2.720 | 2.750 | 2.710 | 2.710 | 2.710 | 9,842,362 |
Apr 15, 2024 | 2.730 | 2.760 | 2.720 | 2.730 | 2.730 | 9,986,720 |
Apr 12, 2024 | 2.770 | 2.790 | 2.730 | 2.730 | 2.730 | 12,345,597 |
Apr 11, 2024 | 2.790 | 2.800 | 2.760 | 2.780 | 2.780 | 7,646,176 |
Apr 10, 2024 | 2.790 | 2.800 | 2.770 | 2.790 | 2.790 | 9,792,620 |
Apr 09, 2024 | 2.780 | 2.800 | 2.760 | 2.770 | 2.770 | 6,836,571 |
Apr 08, 2024 | 2.750 | 2.790 | 2.750 | 2.770 | 2.770 | 15,904,592 |
Apr 05, 2024 | 2.760 | 2.790 | 2.710 | 2.740 | 2.740 | 4,203,624 |
Apr 03, 2024 | 2.770 | 2.780 | 2.750 | 2.760 | 2.760 | 13,595,732 |
Apr 02, 2024 | 2.730 | 2.780 | 2.730 | 2.760 | 2.760 | 17,910,797 |
Mar 28, 2024 | 2.740 | 2.740 | 2.680 | 2.710 | 2.710 | 19,699,266 |
Mar 27, 2024 | 2.740 | 2.760 | 2.710 | 2.730 | 2.730 | 9,443,850 |
Mar 26, 2024 | 2.730 | 2.760 | 2.720 | 2.730 | 2.730 | 11,859,755 |
Mar 25, 2024 | 2.730 | 2.750 | 2.690 | 2.720 | 2.720 | 7,420,164 |
Mar 22, 2024 | 2.730 | 2.750 | 2.700 | 2.730 | 2.730 | 7,116,360 |
Mar 21, 2024 | 2.720 | 2.750 | 2.710 | 2.740 | 2.740 | 11,555,801 |
Mar 20, 2024 | 2.700 | 2.730 | 2.680 | 2.710 | 2.710 | 10,211,324 |
Mar 19, 2024 | 2.730 | 2.740 | 2.700 | 2.700 | 2.700 | 10,743,870 |
Mar 18, 2024 | 2.720 | 2.760 | 2.710 | 2.740 | 2.740 | 14,285,374 |
Mar 15, 2024 | 2.740 | 2.740 | 2.670 | 2.700 | 2.700 | 38,724,778 |
Mar 14, 2024 | 2.740 | 2.760 | 2.710 | 2.730 | 2.730 | 12,059,756 |
Mar 13, 2024 | 2.780 | 2.790 | 2.730 | 2.730 | 2.730 | 17,354,772 |
Mar 12, 2024 | 2.760 | 2.790 | 2.720 | 2.780 | 2.780 | 16,683,041 |
Mar 11, 2024 | 2.760 | 2.790 | 2.740 | 2.760 | 2.760 | 14,554,481 |
Mar 08, 2024 | 2.740 | 2.780 | 2.740 | 2.760 | 2.760 | 23,816,828 |
Mar 07, 2024 | 2.770 | 2.800 | 2.720 | 2.740 | 2.740 | 20,119,450 |
Mar 06, 2024 | 2.760 | 2.790 | 2.750 | 2.770 | 2.770 | 11,278,312 |
Mar 05, 2024 | 2.770 | 2.780 | 2.750 | 2.760 | 2.760 | 8,935,066 |
Mar 04, 2024 | 2.780 | 2.780 | 2.750 | 2.770 | 2.770 | 11,035,796 |
Mar 01, 2024 | 2.760 | 2.810 | 2.750 | 2.790 | 2.790 | 10,844,084 |
Feb 29, 2024 | 2.770 | 2.810 | 2.750 | 2.760 | 2.760 | 34,128,252 |
Feb 28, 2024 | 2.790 | 2.810 | 2.760 | 2.780 | 2.780 | 10,912,420 |
Feb 27, 2024 | 2.790 | 2.800 | 2.760 | 2.780 | 2.780 | 13,681,124 |
Feb 26, 2024 | 2.830 | 2.840 | 2.760 | 2.790 | 2.790 | 13,276,809 |
Feb 23, 2024 | 2.840 | 2.870 | 2.820 | 2.830 | 2.830 | 11,672,235 |
Feb 22, 2024 | 2.810 | 2.840 | 2.800 | 2.840 | 2.840 | 11,033,079 |
Feb 21, 2024 | 2.750 | 2.840 | 2.740 | 2.820 | 2.820 | 26,292,766 |
Feb 20, 2024 | 2.690 | 2.780 | 2.670 | 2.760 | 2.760 | 21,912,136 |
Feb 19, 2024 | 2.650 | 2.690 | 2.640 | 2.680 | 2.680 | 11,055,375 |
Feb 16, 2024 | 2.600 | 2.670 | 2.590 | 2.670 | 2.670 | 7,611,193 |
Feb 15, 2024 | 2.620 | 2.630 | 2.560 | 2.580 | 2.580 | 5,331,457 |
Feb 14, 2024 | 2.590 | 2.630 | 2.560 | 2.620 | 2.620 | 1,991,207 |
Feb 09, 2024 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | - |
Feb 08, 2024 | 2.660 | 2.660 | 2.620 | 2.650 | 2.650 | 14,509,276 |
Feb 07, 2024 | 2.650 | 2.660 | 2.620 | 2.650 | 2.650 | 8,457,320 |
Feb 06, 2024 | 2.570 | 2.650 | 2.560 | 2.640 | 2.640 | 13,969,659 |
Feb 05, 2024 | 2.580 | 2.590 | 2.550 | 2.570 | 2.570 | 10,955,889 |
Feb 02, 2024 | 2.590 | 2.640 | 2.560 | 2.580 | 2.580 | 8,726,414 |
Feb 01, 2024 | 2.630 | 2.630 | 2.570 | 2.590 | 2.590 | 16,969,224 |
Jan 31, 2024 | 2.610 | 2.650 | 2.590 | 2.600 | 2.600 | 11,416,676 |
Jan 30, 2024 | 2.660 | 2.670 | 2.610 | 2.630 | 2.630 | 11,158,094 |
Jan 29, 2024 | 2.670 | 2.690 | 2.660 | 2.670 | 2.670 | 11,355,736 |
Jan 26, 2024 | 2.640 | 2.670 | 2.630 | 2.640 | 2.640 | 19,269,498 |
Jan 25, 2024 | 2.590 | 2.640 | 2.580 | 2.640 | 2.640 | 20,627,878 |
Jan 24, 2024 | 2.520 | 2.620 | 2.500 | 2.600 | 2.600 | 17,305,734 |
Jan 23, 2024 | 2.470 | 2.530 | 2.430 | 2.500 | 2.500 | 16,595,691 |
Jan 22, 2024 | 2.520 | 2.530 | 2.430 | 2.450 | 2.450 | 20,294,661 |
Jan 19, 2024 | 2.510 | 2.540 | 2.510 | 2.520 | 2.520 | 5,589,438 |
Jan 18, 2024 | 2.500 | 2.540 | 2.480 | 2.510 | 2.510 | 21,166,566 |
Jan 17, 2024 | 2.610 | 2.620 | 2.500 | 2.500 | 2.500 | 20,591,007 |
Jan 16, 2024 | 2.620 | 2.650 | 2.610 | 2.610 | 2.610 | 13,987,067 |
Jan 15, 2024 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | - |
Jan 12, 2024 | 2.600 | 2.650 | 2.600 | 2.630 | 2.630 | 6,998,286 |
Jan 11, 2024 | 2.600 | 2.630 | 2.590 | 2.600 | 2.600 | 5,740,269 |
Jan 10, 2024 | 2.620 | 2.640 | 2.580 | 2.600 | 2.600 | 6,336,838 |
Jan 09, 2024 | 2.660 | 2.660 | 2.610 | 2.630 | 2.630 | 4,904,732 |
Jan 08, 2024 | 2.670 | 2.690 | 2.620 | 2.630 | 2.630 | 10,643,440 |
Jan 05, 2024 | 2.640 | 2.690 | 2.640 | 2.670 | 2.670 | 12,403,436 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |