Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 5.0420 | 5.1220 | 4.8870 | 4.8870 | 4.8870 | 26,360,396 |
May 20, 2024 | 0.3 Dividend | |||||
May 17, 2024 | 5.2000 | 5.3080 | 5.1600 | 5.2940 | 4.9940 | 29,972,606 |
May 16, 2024 | 5.0480 | 5.2040 | 5.0040 | 5.1700 | 4.8770 | 27,105,785 |
May 15, 2024 | 5.0400 | 5.0900 | 4.9540 | 5.0120 | 4.7280 | 22,461,558 |
May 14, 2024 | 4.7630 | 4.9960 | 4.7570 | 4.9960 | 4.7129 | 31,906,188 |
May 13, 2024 | 4.7420 | 4.7580 | 4.6720 | 4.7580 | 4.4884 | 15,235,617 |
May 10, 2024 | 4.7800 | 4.8190 | 4.7220 | 4.7420 | 4.4733 | 17,454,198 |
May 09, 2024 | 4.6530 | 4.7870 | 4.5460 | 4.7600 | 4.4903 | 48,879,483 |
May 08, 2024 | 4.9500 | 5.0160 | 4.8640 | 4.9060 | 4.6280 | 13,417,449 |
May 07, 2024 | 4.8700 | 4.9450 | 4.8340 | 4.9340 | 4.6544 | 10,897,434 |
May 06, 2024 | 4.8150 | 4.8430 | 4.7740 | 4.8400 | 4.5657 | 6,784,833 |
May 03, 2024 | 4.9650 | 4.9650 | 4.7330 | 4.7860 | 4.5148 | 19,741,475 |
May 02, 2024 | 4.9360 | 4.9720 | 4.8970 | 4.9310 | 4.6516 | 15,236,947 |
Apr 30, 2024 | 4.8180 | 4.9480 | 4.7920 | 4.8910 | 4.6138 | 14,617,338 |
Apr 29, 2024 | 4.8370 | 4.8600 | 4.7500 | 4.8180 | 4.5450 | 11,583,636 |
Apr 26, 2024 | 4.7500 | 4.8230 | 4.7270 | 4.7840 | 4.5129 | 14,536,047 |
Apr 25, 2024 | 4.6600 | 4.7440 | 4.6350 | 4.7230 | 4.4554 | 11,416,641 |
Apr 24, 2024 | 4.7000 | 4.7210 | 4.6160 | 4.6340 | 4.3714 | 12,743,566 |
Apr 23, 2024 | 4.5100 | 4.6730 | 4.5100 | 4.6690 | 4.4044 | 15,796,813 |
Apr 22, 2024 | 4.4460 | 4.5240 | 4.3940 | 4.5140 | 4.2582 | 12,738,819 |
Apr 19, 2024 | 4.4000 | 4.4510 | 4.3700 | 4.4110 | 4.1610 | 9,682,323 |
Apr 18, 2024 | 4.3410 | 4.4250 | 4.3320 | 4.4160 | 4.1658 | 10,667,779 |
Apr 17, 2024 | 4.1850 | 4.3500 | 4.1830 | 4.3290 | 4.0837 | 10,904,665 |
Apr 16, 2024 | 4.2070 | 4.2420 | 4.1740 | 4.2120 | 3.9733 | 10,786,370 |
Apr 15, 2024 | 4.3250 | 4.3380 | 4.2450 | 4.2680 | 4.0261 | 10,350,899 |
Apr 12, 2024 | 4.3000 | 4.3410 | 4.2440 | 4.2740 | 4.0318 | 10,555,033 |
Apr 11, 2024 | 4.4680 | 4.4690 | 4.2400 | 4.2760 | 4.0337 | 15,562,413 |
Apr 10, 2024 | 4.3920 | 4.4890 | 4.3220 | 4.4490 | 4.1969 | 13,204,634 |
Apr 09, 2024 | 4.4500 | 4.4700 | 4.3460 | 4.3710 | 4.1233 | 8,827,597 |
Apr 08, 2024 | 4.3930 | 4.4450 | 4.3710 | 4.4450 | 4.1931 | 8,017,293 |
Apr 05, 2024 | 4.4000 | 4.4050 | 4.2890 | 4.3930 | 4.1441 | 13,403,698 |
Apr 04, 2024 | 4.4780 | 4.5060 | 4.4410 | 4.4410 | 4.1893 | 10,207,830 |
Apr 03, 2024 | 4.3790 | 4.4920 | 4.3790 | 4.4740 | 4.2205 | 13,815,187 |
Apr 02, 2024 | 4.3500 | 4.4350 | 4.3320 | 4.3700 | 4.1224 | 15,894,852 |
Mar 28, 2024 | 4.3730 | 4.3890 | 4.3360 | 4.3800 | 4.1318 | 12,270,423 |
Mar 27, 2024 | 4.4400 | 4.4770 | 4.3400 | 4.3400 | 4.0941 | 16,859,158 |
Mar 26, 2024 | 4.3430 | 4.4860 | 4.3310 | 4.4440 | 4.1922 | 16,716,958 |
Mar 25, 2024 | 4.2350 | 4.3320 | 4.2020 | 4.3220 | 4.0771 | 15,785,411 |
Mar 22, 2024 | 4.2150 | 4.2500 | 4.1880 | 4.2310 | 3.9912 | 8,216,335 |
Mar 21, 2024 | 4.3010 | 4.3050 | 4.1700 | 4.2260 | 3.9865 | 15,985,960 |
Mar 20, 2024 | 4.2170 | 4.2710 | 4.1830 | 4.2550 | 4.0139 | 15,113,564 |
Mar 19, 2024 | 4.1200 | 4.2390 | 4.1060 | 4.2140 | 3.9752 | 18,158,660 |
Mar 18, 2024 | 4.0200 | 4.1060 | 3.9970 | 4.0990 | 3.8667 | 15,572,242 |
Mar 15, 2024 | 3.9700 | 4.0660 | 3.9630 | 4.0190 | 3.7913 | 24,149,157 |
Mar 14, 2024 | 3.9900 | 4.0050 | 3.9510 | 3.9640 | 3.7394 | 10,605,450 |
Mar 13, 2024 | 4.0000 | 4.0590 | 3.9750 | 3.9750 | 3.7497 | 16,531,442 |
Mar 12, 2024 | 3.8830 | 4.0200 | 3.8750 | 3.9990 | 3.7724 | 27,314,901 |
Mar 11, 2024 | 3.7700 | 3.8810 | 3.6960 | 3.8810 | 3.6611 | 21,224,552 |
Mar 08, 2024 | 3.8000 | 3.8180 | 3.7630 | 3.8000 | 3.5847 | 9,226,725 |
Mar 07, 2024 | 3.8450 | 3.8730 | 3.7170 | 3.7880 | 3.5733 | 21,256,601 |
Mar 06, 2024 | 3.8430 | 3.8590 | 3.8060 | 3.8360 | 3.6186 | 12,552,610 |
Mar 05, 2024 | 3.8000 | 3.8430 | 3.7880 | 3.8280 | 3.6111 | 12,257,114 |
Mar 04, 2024 | 3.7860 | 3.8110 | 3.7040 | 3.8030 | 3.5875 | 13,008,041 |
Mar 01, 2024 | 3.7390 | 3.8090 | 3.7330 | 3.7550 | 3.5422 | 17,041,016 |
Feb 29, 2024 | 3.7000 | 3.7370 | 3.6900 | 3.7060 | 3.4960 | 9,759,291 |
Feb 28, 2024 | 3.7480 | 3.7910 | 3.7010 | 3.7090 | 3.4988 | 11,022,826 |
Feb 27, 2024 | 3.8250 | 3.8580 | 3.7320 | 3.7500 | 3.5375 | 27,274,022 |
Feb 26, 2024 | 3.7000 | 3.8480 | 3.6950 | 3.8010 | 3.5856 | 22,180,197 |
Feb 23, 2024 | 3.6150 | 3.6970 | 3.6120 | 3.6880 | 3.4790 | 20,018,831 |
Feb 22, 2024 | 3.5930 | 3.6570 | 3.5790 | 3.6100 | 3.4054 | 19,073,690 |
Feb 21, 2024 | 3.4760 | 3.5850 | 3.4500 | 3.5690 | 3.3668 | 21,627,945 |
Feb 20, 2024 | 3.4950 | 3.5210 | 3.4320 | 3.4340 | 3.2394 | 11,553,681 |
Feb 19, 2024 | 3.5260 | 3.5600 | 3.4870 | 3.5160 | 3.3168 | 8,934,042 |
Feb 16, 2024 | 3.5140 | 3.5430 | 3.4750 | 3.5240 | 3.3243 | 14,093,889 |
Feb 15, 2024 | 3.5560 | 3.5620 | 3.4250 | 3.4760 | 3.2790 | 21,475,819 |
Feb 14, 2024 | 3.5660 | 3.5970 | 3.5270 | 3.5300 | 3.3300 | 11,395,509 |
Feb 13, 2024 | 3.5400 | 3.6170 | 3.5310 | 3.5700 | 3.3677 | 35,654,267 |
Feb 12, 2024 | 3.5380 | 3.5650 | 3.4760 | 3.5530 | 3.3517 | 23,917,584 |
Feb 09, 2024 | 3.5260 | 3.5550 | 3.4850 | 3.5140 | 3.3149 | 19,512,594 |
Feb 08, 2024 | 3.5500 | 3.5590 | 3.4020 | 3.5300 | 3.3300 | 38,641,372 |
Feb 07, 2024 | 3.5460 | 3.5490 | 3.4320 | 3.5380 | 3.3375 | 22,529,146 |
Feb 06, 2024 | 3.4920 | 3.5930 | 3.4580 | 3.5020 | 3.3035 | 23,797,372 |
Feb 05, 2024 | 3.4340 | 3.5380 | 3.4280 | 3.4760 | 3.2790 | 23,145,368 |
Feb 02, 2024 | 3.3660 | 3.3930 | 3.2780 | 3.3930 | 3.2007 | 16,737,186 |
Feb 01, 2024 | 3.3390 | 3.3880 | 3.3140 | 3.3280 | 3.1394 | 18,444,094 |
Jan 31, 2024 | 3.3360 | 3.4190 | 3.3290 | 3.3550 | 3.1649 | 21,418,596 |
Jan 30, 2024 | 3.2280 | 3.3200 | 3.2260 | 3.3200 | 3.1319 | 11,320,305 |
Jan 29, 2024 | 3.2400 | 3.2760 | 3.2190 | 3.2290 | 3.0460 | 7,293,875 |
Jan 26, 2024 | 3.2550 | 3.2690 | 3.1860 | 3.2440 | 3.0602 | 13,574,867 |
Jan 25, 2024 | 3.3370 | 3.3440 | 3.2550 | 3.2660 | 3.0809 | 12,063,172 |
Jan 24, 2024 | 3.3200 | 3.3620 | 3.3010 | 3.3490 | 3.1592 | 13,886,972 |
Jan 23, 2024 | 3.3100 | 3.3250 | 3.2690 | 3.2900 | 3.1036 | 9,774,105 |
Jan 22, 2024 | 3.3620 | 3.3840 | 3.3020 | 3.3020 | 3.1149 | 10,857,461 |
Jan 19, 2024 | 3.3300 | 3.3750 | 3.3070 | 3.3240 | 3.1356 | 14,788,073 |
Jan 18, 2024 | 3.2100 | 3.3300 | 3.1920 | 3.3040 | 3.1168 | 33,636,777 |
Jan 17, 2024 | 3.1400 | 3.2210 | 3.1280 | 3.1910 | 3.0102 | 15,467,858 |
Jan 16, 2024 | 3.1600 | 3.1950 | 3.1140 | 3.1600 | 2.9809 | 12,680,647 |
Jan 15, 2024 | 3.1670 | 3.2140 | 3.1660 | 3.1750 | 2.9951 | 13,412,717 |
Jan 12, 2024 | 3.1210 | 3.2700 | 3.1210 | 3.1840 | 3.0036 | 23,450,025 |
Jan 11, 2024 | 3.1870 | 3.1910 | 3.1050 | 3.1060 | 2.9300 | 15,051,077 |
Jan 10, 2024 | 3.1400 | 3.1740 | 3.1230 | 3.1670 | 2.9875 | 12,202,398 |
Jan 09, 2024 | 3.2790 | 3.2790 | 3.1120 | 3.1530 | 2.9743 | 26,330,440 |
Jan 08, 2024 | 3.2780 | 3.3190 | 3.2630 | 3.2790 | 3.0932 | 12,356,141 |
Jan 05, 2024 | 3.1900 | 3.2840 | 3.1800 | 3.2780 | 3.0922 | 24,398,468 |
Jan 04, 2024 | 3.1400 | 3.2150 | 3.1240 | 3.2150 | 3.0328 | 18,043,645 |
Jan 03, 2024 | 3.1400 | 3.1590 | 3.0980 | 3.1170 | 2.9404 | 14,178,476 |
Jan 02, 2024 | 3.0470 | 3.1370 | 3.0400 | 3.1350 | 2.9573 | 21,706,142 |
Dec 29, 2023 | 3.0330 | 3.0430 | 3.0150 | 3.0260 | 2.8545 | 8,274,406 |
Dec 28, 2023 | 3.0520 | 3.0540 | 3.0100 | 3.0250 | 2.8536 | 11,267,541 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |