Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.840 | 3.100 | 2.830 | 3.040 | 3.040 | 66,056,700 |
Mar 27, 2024 | 2.900 | 2.960 | 2.600 | 2.850 | 2.850 | 92,261,679 |
Mar 26, 2024 | 3.000 | 3.030 | 2.890 | 2.920 | 2.920 | 42,243,106 |
Mar 25, 2024 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 17,875,790 |
Mar 22, 2024 | 3.100 | 3.120 | 2.990 | 3.030 | 3.030 | 28,330,687 |
Mar 21, 2024 | 3.050 | 3.130 | 3.050 | 3.110 | 3.110 | 24,850,180 |
Mar 20, 2024 | 3.040 | 3.120 | 2.990 | 3.060 | 3.060 | 22,686,000 |
Mar 19, 2024 | 3.090 | 3.120 | 3.020 | 3.040 | 3.040 | 28,110,605 |
Mar 18, 2024 | 3.100 | 3.200 | 3.050 | 3.110 | 3.110 | 26,962,793 |
Mar 15, 2024 | 3.030 | 3.150 | 3.020 | 3.110 | 3.110 | 28,094,960 |
Mar 14, 2024 | 3.090 | 3.170 | 3.040 | 3.050 | 3.050 | 25,357,969 |
Mar 13, 2024 | 3.020 | 3.200 | 2.970 | 3.090 | 3.090 | 46,511,408 |
Mar 12, 2024 | 3.010 | 3.040 | 2.970 | 2.980 | 2.980 | 14,880,672 |
Mar 11, 2024 | 3.020 | 3.070 | 3.000 | 3.010 | 3.010 | 18,763,011 |
Mar 08, 2024 | 2.880 | 3.070 | 2.880 | 3.010 | 3.010 | 29,181,459 |
Mar 07, 2024 | 2.860 | 2.940 | 2.860 | 2.870 | 2.870 | 16,028,864 |
Mar 06, 2024 | 2.830 | 2.920 | 2.830 | 2.870 | 2.870 | 14,615,158 |
Mar 05, 2024 | 2.870 | 2.910 | 2.820 | 2.840 | 2.840 | 30,948,433 |
Mar 04, 2024 | 2.960 | 2.970 | 2.860 | 2.890 | 2.890 | 33,508,126 |
Mar 01, 2024 | 2.890 | 3.000 | 2.860 | 2.950 | 2.950 | 99,983,988 |
Feb 29, 2024 | 2.990 | 3.070 | 2.900 | 2.910 | 2.910 | 365,381,820 |
Feb 28, 2024 | 2.970 | 3.040 | 2.950 | 2.990 | 2.990 | 35,259,356 |
Feb 27, 2024 | 2.940 | 2.970 | 2.900 | 2.960 | 2.960 | 35,365,473 |
Feb 26, 2024 | 3.050 | 3.060 | 2.940 | 2.960 | 2.960 | 28,687,568 |
Feb 23, 2024 | 3.040 | 3.100 | 2.990 | 3.050 | 3.050 | 36,021,519 |
Feb 22, 2024 | 2.930 | 3.040 | 2.880 | 3.040 | 3.040 | 41,059,666 |
Feb 21, 2024 | 2.950 | 2.990 | 2.900 | 2.940 | 2.940 | 43,265,311 |
Feb 20, 2024 | 2.790 | 2.970 | 2.720 | 2.950 | 2.950 | 52,157,599 |
Feb 19, 2024 | 2.740 | 2.820 | 2.720 | 2.790 | 2.790 | 33,334,359 |
Feb 16, 2024 | 2.650 | 2.740 | 2.630 | 2.730 | 2.730 | 13,883,067 |
Feb 15, 2024 | 2.700 | 2.700 | 2.580 | 2.650 | 2.650 | 26,321,236 |
Feb 14, 2024 | 2.820 | 2.820 | 2.660 | 2.710 | 2.710 | 25,452,770 |
Feb 09, 2024 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | - |
Feb 08, 2024 | 2.850 | 2.870 | 2.790 | 2.820 | 2.820 | 13,516,353 |
Feb 07, 2024 | 2.850 | 2.880 | 2.810 | 2.840 | 2.840 | 20,666,483 |
Feb 06, 2024 | 2.690 | 2.860 | 2.690 | 2.840 | 2.840 | 21,400,436 |
Feb 05, 2024 | 2.740 | 2.750 | 2.660 | 2.710 | 2.710 | 14,081,720 |
Feb 02, 2024 | 2.720 | 2.840 | 2.720 | 2.750 | 2.750 | 25,935,937 |
Feb 01, 2024 | 2.690 | 2.770 | 2.640 | 2.740 | 2.740 | 28,900,819 |
Jan 31, 2024 | 2.670 | 2.740 | 2.640 | 2.720 | 2.720 | 22,505,643 |
Jan 30, 2024 | 2.760 | 2.770 | 2.680 | 2.690 | 2.690 | 20,472,762 |
Jan 29, 2024 | 2.770 | 2.840 | 2.730 | 2.780 | 2.780 | 25,150,946 |
Jan 26, 2024 | 2.770 | 2.790 | 2.680 | 2.750 | 2.750 | 31,656,790 |
Jan 25, 2024 | 2.700 | 2.830 | 2.690 | 2.770 | 2.770 | 52,244,587 |
Jan 24, 2024 | 2.530 | 2.720 | 2.520 | 2.700 | 2.700 | 46,577,290 |
Jan 23, 2024 | 2.410 | 2.510 | 2.400 | 2.490 | 2.490 | 17,640,406 |
Jan 22, 2024 | 2.490 | 2.490 | 2.380 | 2.390 | 2.390 | 24,588,955 |
Jan 19, 2024 | 2.570 | 2.570 | 2.450 | 2.490 | 2.490 | 38,215,116 |
Jan 18, 2024 | 2.590 | 2.590 | 2.530 | 2.570 | 2.570 | 19,133,196 |
Jan 17, 2024 | 2.670 | 2.670 | 2.570 | 2.580 | 2.580 | 30,982,488 |
Jan 16, 2024 | 2.710 | 2.740 | 2.640 | 2.680 | 2.680 | 23,271,000 |
Jan 15, 2024 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | - |
Jan 12, 2024 | 2.670 | 2.770 | 2.670 | 2.740 | 2.740 | 60,975,198 |
Jan 11, 2024 | 2.650 | 2.700 | 2.610 | 2.660 | 2.660 | 22,445,909 |
Jan 10, 2024 | 2.650 | 2.700 | 2.620 | 2.630 | 2.630 | 15,084,200 |
Jan 09, 2024 | 2.620 | 2.680 | 2.590 | 2.650 | 2.650 | 29,936,125 |
Jan 08, 2024 | 2.570 | 2.700 | 2.560 | 2.620 | 2.620 | 38,313,094 |
Jan 05, 2024 | 2.570 | 2.650 | 2.560 | 2.570 | 2.570 | 23,078,600 |
Jan 04, 2024 | 2.570 | 2.590 | 2.540 | 2.570 | 2.570 | 21,751,455 |
Jan 03, 2024 | 2.520 | 2.580 | 2.500 | 2.550 | 2.550 | 18,301,352 |
Jan 02, 2024 | 2.550 | 2.550 | 2.500 | 2.520 | 2.520 | 9,918,202 |
Dec 29, 2023 | 2.470 | 2.550 | 2.470 | 2.540 | 2.540 | 18,349,459 |
Dec 28, 2023 | 2.460 | 2.500 | 2.450 | 2.470 | 2.470 | 16,675,734 |
Dec 27, 2023 | 2.370 | 2.460 | 2.370 | 2.460 | 2.460 | 18,771,366 |
Dec 22, 2023 | 2.370 | 2.420 | 2.350 | 2.360 | 2.360 | 18,459,035 |
Dec 21, 2023 | 2.330 | 2.390 | 2.330 | 2.370 | 2.370 | 22,905,366 |
Dec 20, 2023 | 2.400 | 2.430 | 2.330 | 2.350 | 2.350 | 14,298,488 |
Dec 19, 2023 | 2.430 | 2.430 | 2.360 | 2.380 | 2.380 | 13,779,690 |
Dec 18, 2023 | 2.450 | 2.460 | 2.420 | 2.440 | 2.440 | 10,019,018 |
Dec 15, 2023 | 2.420 | 2.480 | 2.420 | 2.460 | 2.460 | 23,156,011 |
Dec 14, 2023 | 2.390 | 2.420 | 2.390 | 2.400 | 2.400 | 6,605,000 |
Dec 13, 2023 | 2.430 | 2.430 | 2.370 | 2.380 | 2.380 | 7,850,000 |
Dec 12, 2023 | 2.400 | 2.440 | 2.400 | 2.430 | 2.430 | 9,878,658 |
Dec 11, 2023 | 2.370 | 2.400 | 2.360 | 2.390 | 2.390 | 12,788,427 |
Dec 08, 2023 | 2.460 | 2.460 | 2.380 | 2.380 | 2.380 | 19,940,952 |
Dec 07, 2023 | 2.510 | 2.510 | 2.440 | 2.460 | 2.460 | 10,282,205 |
Dec 06, 2023 | 2.470 | 2.510 | 2.450 | 2.510 | 2.510 | 5,372,430 |
Dec 05, 2023 | 2.530 | 2.540 | 2.450 | 2.470 | 2.470 | 13,657,900 |
Dec 04, 2023 | 2.580 | 2.580 | 2.530 | 2.530 | 2.530 | 10,794,142 |
Dec 01, 2023 | 2.570 | 2.580 | 2.540 | 2.560 | 2.560 | 6,647,064 |
Nov 30, 2023 | 2.530 | 2.580 | 2.530 | 2.570 | 2.570 | 21,397,958 |
Nov 29, 2023 | 2.590 | 2.620 | 2.520 | 2.540 | 2.540 | 18,158,000 |
Nov 28, 2023 | 2.600 | 2.620 | 2.590 | 2.590 | 2.590 | 11,793,847 |
Nov 27, 2023 | 2.630 | 2.630 | 2.580 | 2.610 | 2.610 | 15,964,000 |
Nov 24, 2023 | 2.660 | 2.660 | 2.620 | 2.620 | 2.620 | 17,740,521 |
Nov 23, 2023 | 2.610 | 2.670 | 2.600 | 2.670 | 2.670 | 7,613,889 |
Nov 22, 2023 | 2.630 | 2.650 | 2.610 | 2.610 | 2.610 | 10,373,990 |
Nov 21, 2023 | 2.680 | 2.700 | 2.630 | 2.630 | 2.630 | 9,481,087 |
Nov 20, 2023 | 2.680 | 2.700 | 2.660 | 2.670 | 2.670 | 6,468,622 |
Nov 17, 2023 | 2.680 | 2.690 | 2.660 | 2.680 | 2.680 | 3,426,000 |
Nov 16, 2023 | 2.720 | 2.730 | 2.680 | 2.700 | 2.700 | 5,047,152 |
Nov 15, 2023 | 2.680 | 2.720 | 2.680 | 2.720 | 2.720 | 4,391,144 |
Nov 14, 2023 | 2.670 | 2.680 | 2.640 | 2.660 | 2.660 | 2,686,350 |
Nov 13, 2023 | 2.640 | 2.660 | 2.620 | 2.650 | 2.650 | 2,541,583 |
Nov 10, 2023 | 2.660 | 2.660 | 2.620 | 2.640 | 2.640 | 5,122,187 |
Nov 09, 2023 | 2.690 | 2.700 | 2.670 | 2.670 | 2.670 | 3,062,306 |
Nov 08, 2023 | 2.690 | 2.710 | 2.670 | 2.690 | 2.690 | 3,298,000 |
Nov 07, 2023 | 2.700 | 2.720 | 2.680 | 2.690 | 2.690 | 4,476,680 |
Nov 06, 2023 | 2.720 | 2.730 | 2.690 | 2.720 | 2.720 | 9,646,759 |
Nov 03, 2023 | 2.700 | 2.720 | 2.670 | 2.710 | 2.710 | 3,970,493 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |