Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 3.25 | 5.85 | 2.78 | 5.13 | 5.13 | 206,197,800 |
Apr 30, 2024 | 1.63 | 1.66 | 1.59 | 1.63 | 1.63 | 382,000 |
Apr 29, 2024 | 1.60 | 1.65 | 1.58 | 1.61 | 1.61 | 399,600 |
Apr 26, 2024 | 1.60 | 1.65 | 1.59 | 1.59 | 1.59 | 249,200 |
Apr 25, 2024 | 1.61 | 1.64 | 1.58 | 1.60 | 1.60 | 286,300 |
Apr 24, 2024 | 1.68 | 1.70 | 1.62 | 1.63 | 1.63 | 350,900 |
Apr 23, 2024 | 1.67 | 1.73 | 1.64 | 1.68 | 1.68 | 290,200 |
Apr 22, 2024 | 1.76 | 1.76 | 1.67 | 1.67 | 1.67 | 257,900 |
Apr 19, 2024 | 1.72 | 1.75 | 1.63 | 1.67 | 1.67 | 505,600 |
Apr 18, 2024 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | 198,800 |
Apr 17, 2024 | 1.84 | 1.86 | 1.76 | 1.76 | 1.76 | 585,200 |
Apr 16, 2024 | 1.99 | 1.99 | 1.86 | 1.86 | 1.86 | 335,800 |
Apr 15, 2024 | 2.14 | 2.14 | 1.94 | 1.97 | 1.97 | 382,900 |
Apr 12, 2024 | 2.14 | 2.26 | 2.07 | 2.15 | 2.15 | 923,200 |
Apr 11, 2024 | 2.10 | 2.16 | 2.06 | 2.15 | 2.15 | 1,012,300 |
Apr 10, 2024 | 2.02 | 2.11 | 1.80 | 2.10 | 2.10 | 2,571,400 |
Apr 09, 2024 | 2.06 | 2.08 | 2.00 | 2.03 | 2.03 | 196,000 |
Apr 08, 2024 | 2.09 | 2.10 | 2.05 | 2.06 | 2.06 | 198,300 |
Apr 05, 2024 | 2.07 | 2.14 | 2.05 | 2.06 | 2.06 | 268,100 |
Apr 04, 2024 | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | 267,300 |
Apr 03, 2024 | 2.13 | 2.18 | 2.08 | 2.15 | 2.15 | 524,900 |
Apr 02, 2024 | 2.15 | 2.15 | 2.07 | 2.14 | 2.14 | 326,100 |
Apr 01, 2024 | 2.19 | 2.20 | 2.08 | 2.15 | 2.15 | 319,500 |
Mar 28, 2024 | 2.20 | 2.30 | 2.17 | 2.18 | 2.18 | 2,855,000 |
Mar 27, 2024 | 2.12 | 2.20 | 2.08 | 2.19 | 2.19 | 590,300 |
Mar 26, 2024 | 2.16 | 2.16 | 1.99 | 2.11 | 2.11 | 645,900 |
Mar 25, 2024 | 2.13 | 2.15 | 2.09 | 2.14 | 2.14 | 358,600 |
Mar 22, 2024 | 2.21 | 2.21 | 2.10 | 2.11 | 2.11 | 287,800 |
Mar 21, 2024 | 2.23 | 2.31 | 2.21 | 2.24 | 2.24 | 668,000 |
Mar 20, 2024 | 2.20 | 2.28 | 2.12 | 2.27 | 2.27 | 651,100 |
Mar 19, 2024 | 2.01 | 2.23 | 1.98 | 2.18 | 2.18 | 916,500 |
Mar 18, 2024 | 2.09 | 2.10 | 1.96 | 2.02 | 2.02 | 982,600 |
Mar 15, 2024 | 2.05 | 2.15 | 2.02 | 2.07 | 2.07 | 491,600 |
Mar 14, 2024 | 2.10 | 2.12 | 1.93 | 2.06 | 2.06 | 1,089,700 |
Mar 13, 2024 | 2.12 | 2.16 | 2.07 | 2.10 | 2.10 | 665,400 |
Mar 12, 2024 | 2.02 | 2.20 | 1.90 | 2.15 | 2.15 | 2,039,400 |
Mar 11, 2024 | 2.52 | 2.57 | 2.46 | 2.51 | 2.51 | 1,686,300 |
Mar 08, 2024 | 2.52 | 2.67 | 2.49 | 2.50 | 2.50 | 570,200 |
Mar 07, 2024 | 2.73 | 2.73 | 2.44 | 2.56 | 2.56 | 1,185,200 |
Mar 06, 2024 | 2.78 | 2.79 | 2.50 | 2.70 | 2.70 | 1,256,200 |
Mar 05, 2024 | 2.70 | 2.85 | 2.69 | 2.72 | 2.72 | 2,395,000 |
Mar 04, 2024 | 2.70 | 2.86 | 2.55 | 2.74 | 2.74 | 2,458,400 |
Mar 01, 2024 | 2.42 | 2.78 | 2.36 | 2.65 | 2.65 | 2,582,800 |
Feb 29, 2024 | 2.44 | 2.62 | 2.39 | 2.45 | 2.45 | 2,029,500 |
Feb 28, 2024 | 2.18 | 2.74 | 2.17 | 2.54 | 2.54 | 6,837,600 |
Feb 27, 2024 | 1.66 | 2.44 | 1.66 | 2.25 | 2.25 | 9,623,300 |
Feb 26, 2024 | 1.48 | 1.65 | 1.46 | 1.65 | 1.65 | 516,300 |
Feb 23, 2024 | 1.46 | 1.52 | 1.43 | 1.50 | 1.50 | 1,010,300 |
Feb 22, 2024 | 1.47 | 1.50 | 1.44 | 1.48 | 1.48 | 135,500 |
Feb 21, 2024 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | 81,000 |
Feb 20, 2024 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | 105,300 |
Feb 16, 2024 | 1.47 | 1.53 | 1.46 | 1.47 | 1.47 | 154,000 |
Feb 15, 2024 | 1.50 | 1.53 | 1.46 | 1.50 | 1.50 | 223,200 |
Feb 14, 2024 | 1.45 | 1.49 | 1.42 | 1.49 | 1.49 | 159,400 |
Feb 13, 2024 | 1.38 | 1.46 | 1.38 | 1.41 | 1.41 | 452,400 |
Feb 12, 2024 | 1.50 | 1.57 | 1.48 | 1.53 | 1.53 | 142,300 |
Feb 09, 2024 | 1.48 | 1.56 | 1.48 | 1.52 | 1.52 | 187,400 |
Feb 08, 2024 | 1.43 | 1.50 | 1.43 | 1.46 | 1.46 | 215,700 |
Feb 07, 2024 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | 134,600 |
Feb 06, 2024 | 1.45 | 1.51 | 1.45 | 1.46 | 1.46 | 130,000 |
Feb 05, 2024 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | 142,300 |
Feb 02, 2024 | 1.52 | 1.53 | 1.46 | 1.48 | 1.48 | 234,400 |
Feb 01, 2024 | 1.53 | 1.54 | 1.49 | 1.53 | 1.53 | 222,000 |
Jan 31, 2024 | 1.54 | 1.60 | 1.51 | 1.53 | 1.53 | 144,600 |
Jan 30, 2024 | 1.63 | 1.63 | 1.51 | 1.57 | 1.57 | 255,300 |
Jan 29, 2024 | 1.58 | 1.65 | 1.55 | 1.61 | 1.61 | 300,200 |
Jan 26, 2024 | 1.54 | 1.59 | 1.52 | 1.59 | 1.59 | 205,100 |
Jan 25, 2024 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | 166,500 |
Jan 24, 2024 | 1.65 | 1.65 | 1.52 | 1.53 | 1.53 | 524,000 |
Jan 23, 2024 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | 250,500 |
Jan 22, 2024 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | 220,100 |
Jan 19, 2024 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | 250,700 |
Jan 18, 2024 | 1.62 | 1.70 | 1.60 | 1.68 | 1.68 | 423,600 |
Jan 17, 2024 | 1.63 | 1.68 | 1.58 | 1.63 | 1.63 | 405,600 |
Jan 16, 2024 | 1.73 | 1.73 | 1.64 | 1.66 | 1.66 | 346,800 |
Jan 12, 2024 | 1.69 | 1.74 | 1.62 | 1.73 | 1.73 | 392,100 |
Jan 11, 2024 | 1.67 | 1.70 | 1.60 | 1.69 | 1.69 | 308,400 |
Jan 10, 2024 | 1.62 | 1.69 | 1.57 | 1.67 | 1.67 | 375,300 |
Jan 09, 2024 | 1.58 | 1.63 | 1.55 | 1.59 | 1.59 | 477,100 |
Jan 08, 2024 | 1.50 | 1.65 | 1.47 | 1.59 | 1.59 | 906,300 |
Jan 05, 2024 | 1.55 | 1.56 | 1.46 | 1.51 | 1.51 | 608,700 |
Jan 04, 2024 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | 507,500 |
Jan 03, 2024 | 1.68 | 1.68 | 1.59 | 1.63 | 1.63 | 508,900 |
Jan 02, 2024 | 1.59 | 1.70 | 1.54 | 1.69 | 1.69 | 1,262,700 |
Dec 29, 2023 | 1.56 | 1.60 | 1.52 | 1.55 | 1.55 | 737,200 |
Dec 28, 2023 | 1.56 | 1.60 | 1.50 | 1.54 | 1.54 | 771,900 |
Dec 27, 2023 | 1.50 | 1.55 | 1.48 | 1.55 | 1.55 | 460,800 |
Dec 26, 2023 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 350,200 |
Dec 22, 2023 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 161,000 |
Dec 21, 2023 | 1.32 | 1.43 | 1.32 | 1.41 | 1.41 | 315,300 |
Dec 20, 2023 | 1.38 | 1.44 | 1.33 | 1.34 | 1.34 | 266,100 |
Dec 19, 2023 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | 183,500 |
Dec 18, 2023 | 1.41 | 1.44 | 1.39 | 1.41 | 1.41 | 158,600 |
Dec 15, 2023 | 1.46 | 1.50 | 1.40 | 1.41 | 1.41 | 202,900 |
Dec 14, 2023 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | 149,800 |
Dec 13, 2023 | 1.40 | 1.46 | 1.38 | 1.44 | 1.44 | 255,900 |
Dec 12, 2023 | 1.41 | 1.45 | 1.37 | 1.41 | 1.41 | 97,000 |
Dec 11, 2023 | 1.44 | 1.45 | 1.33 | 1.39 | 1.39 | 344,900 |
Dec 08, 2023 | 1.45 | 1.49 | 1.42 | 1.47 | 1.47 | 279,400 |
Dec 07, 2023 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | 249,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |