Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 5.25 | 5.29 | 5.24 | 5.27 | 5.27 | 37,919,265 |
May 30, 2024 | 5.13 | 5.26 | 5.12 | 5.25 | 5.25 | 9,265,905 |
May 29, 2024 | 5.17 | 5.21 | 5.11 | 5.14 | 5.14 | 6,622,259 |
May 28, 2024 | 5.11 | 5.18 | 5.11 | 5.18 | 5.18 | 7,858,787 |
May 27, 2024 | 5.13 | 5.15 | 5.10 | 5.11 | 5.11 | 4,983,575 |
May 24, 2024 | 5.07 | 5.13 | 5.02 | 5.11 | 5.11 | 9,472,636 |
May 23, 2024 | 5.06 | 5.10 | 5.05 | 5.09 | 5.09 | 10,936,369 |
May 22, 2024 | 5.06 | 5.09 | 5.03 | 5.05 | 5.05 | 11,074,779 |
May 21, 2024 | 4.97 | 5.05 | 4.97 | 5.05 | 5.05 | 11,081,993 |
May 20, 2024 | 4.89 | 4.99 | 4.89 | 4.99 | 4.99 | 7,814,697 |
May 17, 2024 | 4.82 | 4.90 | 4.82 | 4.89 | 4.89 | 10,113,849 |
May 16, 2024 | 4.88 | 4.92 | 4.82 | 4.82 | 4.82 | 8,033,559 |
May 15, 2024 | 4.97 | 4.99 | 4.84 | 4.88 | 4.88 | 10,077,733 |
May 14, 2024 | 4.94 | 4.97 | 4.89 | 4.96 | 4.96 | 5,796,490 |
May 13, 2024 | 4.93 | 4.94 | 4.89 | 4.92 | 4.92 | 5,174,398 |
May 10, 2024 | 4.88 | 4.95 | 4.87 | 4.93 | 4.93 | 7,101,438 |
May 09, 2024 | 4.93 | 4.94 | 4.85 | 4.88 | 4.88 | 8,185,151 |
May 08, 2024 | 4.94 | 4.96 | 4.88 | 4.92 | 4.92 | 8,972,955 |
May 07, 2024 | 4.88 | 4.94 | 4.86 | 4.94 | 4.94 | 13,444,867 |
May 06, 2024 | 4.78 | 4.89 | 4.78 | 4.87 | 4.87 | 8,259,188 |
May 03, 2024 | 4.96 | 4.99 | 4.75 | 4.76 | 4.76 | 24,073,503 |
May 02, 2024 | 5.02 | 5.05 | 4.93 | 4.93 | 4.93 | 14,707,237 |
Apr 30, 2024 | 5.03 | 5.04 | 4.86 | 4.95 | 4.95 | 22,729,448 |
Apr 29, 2024 | 5.17 | 5.23 | 5.09 | 5.12 | 5.12 | 15,093,886 |
Apr 26, 2024 | 5.03 | 5.12 | 5.02 | 5.11 | 5.11 | 15,701,727 |
Apr 25, 2024 | 4.97 | 5.08 | 4.97 | 5.02 | 5.02 | 17,441,600 |
Apr 24, 2024 | 4.95 | 4.95 | 4.91 | 4.94 | 4.94 | 11,633,293 |
Apr 23, 2024 | 4.86 | 4.95 | 4.86 | 4.94 | 4.94 | 13,305,600 |
Apr 22, 2024 | 4.83 | 4.86 | 4.81 | 4.86 | 4.86 | 14,220,716 |
Apr 19, 2024 | 4.76 | 4.81 | 4.72 | 4.81 | 4.81 | 13,384,463 |
Apr 18, 2024 | 4.73 | 4.82 | 4.72 | 4.82 | 4.82 | 14,884,288 |
Apr 17, 2024 | 4.64 | 4.73 | 4.64 | 4.69 | 4.69 | 8,692,863 |
Apr 16, 2024 | 4.65 | 4.67 | 4.60 | 4.63 | 4.63 | 11,358,957 |
Apr 15, 2024 | 4.66 | 4.74 | 4.65 | 4.70 | 4.70 | 12,860,186 |
Apr 12, 2024 | 4.65 | 4.68 | 4.62 | 4.67 | 4.67 | 14,289,234 |
Apr 11, 2024 | 4.80 | 4.80 | 4.62 | 4.64 | 4.64 | 24,323,520 |
Apr 10, 2024 | 4.73 | 4.82 | 4.73 | 4.79 | 4.79 | 16,829,475 |
Apr 09, 2024 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | 17,312,865 |
Apr 08, 2024 | 4.68 | 4.78 | 4.66 | 4.77 | 4.77 | 20,329,154 |
Apr 05, 2024 | 4.62 | 4.67 | 4.59 | 4.67 | 4.67 | 23,101,595 |
Apr 04, 2024 | 4.59 | 4.70 | 4.59 | 4.68 | 4.68 | 38,108,784 |
Apr 03, 2024 | 4.58 | 4.61 | 4.53 | 4.59 | 4.59 | 28,312,322 |
Apr 02, 2024 | 4.52 | 4.59 | 4.52 | 4.58 | 4.58 | 15,503,658 |
Mar 28, 2024 | 4.50 | 4.56 | 4.47 | 4.49 | 4.49 | 22,705,589 |
Mar 28, 2024 | 0.3919 Dividend | |||||
Mar 27, 2024 | 4.84 | 4.89 | 4.84 | 4.86 | 4.47 | 26,245,766 |
Mar 26, 2024 | 4.80 | 4.84 | 4.79 | 4.83 | 4.44 | 22,379,107 |
Mar 25, 2024 | 4.74 | 4.80 | 4.74 | 4.78 | 4.40 | 17,745,927 |
Mar 22, 2024 | 4.74 | 4.77 | 4.72 | 4.74 | 4.36 | 60,895,605 |
Mar 21, 2024 | 4.75 | 4.75 | 4.70 | 4.73 | 4.35 | 15,740,391 |
Mar 20, 2024 | 4.69 | 4.74 | 4.68 | 4.73 | 4.35 | 17,723,573 |
Mar 19, 2024 | 4.59 | 4.67 | 4.59 | 4.67 | 4.29 | 18,809,807 |
Mar 18, 2024 | 4.50 | 4.59 | 4.48 | 4.57 | 4.20 | 25,796,448 |
Mar 15, 2024 | 4.41 | 4.51 | 4.39 | 4.50 | 4.14 | 46,245,074 |
Mar 14, 2024 | 4.46 | 4.46 | 4.37 | 4.39 | 4.03 | 13,744,089 |
Mar 13, 2024 | 4.42 | 4.49 | 4.41 | 4.45 | 4.10 | 12,014,824 |
Mar 12, 2024 | 4.41 | 4.45 | 4.39 | 4.42 | 4.06 | 13,951,852 |
Mar 11, 2024 | 4.37 | 4.41 | 4.34 | 4.41 | 4.05 | 14,269,454 |
Mar 08, 2024 | 4.39 | 4.44 | 4.34 | 4.37 | 4.02 | 13,646,233 |
Mar 07, 2024 | 4.40 | 4.44 | 4.31 | 4.38 | 4.03 | 17,147,080 |
Mar 06, 2024 | 4.33 | 4.43 | 4.33 | 4.39 | 4.03 | 14,391,571 |
Mar 05, 2024 | 4.30 | 4.34 | 4.28 | 4.34 | 3.99 | 11,155,113 |
Mar 04, 2024 | 4.26 | 4.32 | 4.25 | 4.30 | 3.95 | 11,878,017 |
Mar 01, 2024 | 4.18 | 4.28 | 4.16 | 4.25 | 3.91 | 17,970,731 |
Feb 29, 2024 | 4.17 | 4.23 | 4.16 | 4.17 | 3.83 | 50,885,043 |
Feb 28, 2024 | 4.16 | 4.20 | 4.15 | 4.17 | 3.83 | 10,818,248 |
Feb 27, 2024 | 4.12 | 4.18 | 4.12 | 4.17 | 3.83 | 9,182,546 |
Feb 26, 2024 | 4.11 | 4.17 | 4.10 | 4.14 | 3.81 | 7,896,889 |
Feb 23, 2024 | 4.09 | 4.12 | 4.07 | 4.10 | 3.77 | 8,278,223 |
Feb 22, 2024 | 4.12 | 4.14 | 4.09 | 4.09 | 3.76 | 8,869,639 |
Feb 21, 2024 | 4.09 | 4.14 | 4.09 | 4.10 | 3.77 | 8,847,930 |
Feb 20, 2024 | 4.04 | 4.10 | 4.03 | 4.10 | 3.77 | 14,676,659 |
Feb 19, 2024 | 3.98 | 4.05 | 3.98 | 4.04 | 3.71 | 7,284,219 |
Feb 16, 2024 | 3.99 | 4.00 | 3.95 | 3.96 | 3.64 | 8,776,102 |
Feb 15, 2024 | 3.99 | 4.03 | 3.93 | 3.97 | 3.65 | 7,581,871 |
Feb 14, 2024 | 4.02 | 4.04 | 3.98 | 3.99 | 3.67 | 8,992,203 |
Feb 13, 2024 | 3.92 | 4.03 | 3.90 | 4.02 | 3.70 | 13,304,701 |
Feb 12, 2024 | 3.95 | 3.96 | 3.89 | 3.92 | 3.60 | 7,368,168 |
Feb 09, 2024 | 3.95 | 3.97 | 3.92 | 3.93 | 3.61 | 12,231,330 |
Feb 08, 2024 | 3.92 | 3.98 | 3.91 | 3.95 | 3.64 | 8,108,519 |
Feb 07, 2024 | 3.93 | 3.95 | 3.88 | 3.90 | 3.59 | 11,485,211 |
Feb 06, 2024 | 3.90 | 4.05 | 3.89 | 3.95 | 3.63 | 14,752,555 |
Feb 05, 2024 | 3.95 | 3.96 | 3.87 | 3.87 | 3.56 | 11,997,824 |
Feb 02, 2024 | 3.97 | 3.97 | 3.81 | 3.91 | 3.60 | 24,863,939 |
Feb 01, 2024 | 3.93 | 3.99 | 3.88 | 3.92 | 3.60 | 11,360,769 |
Jan 31, 2024 | 3.98 | 4.02 | 3.94 | 3.95 | 3.64 | 10,717,017 |
Jan 30, 2024 | 3.86 | 3.98 | 3.85 | 3.96 | 3.65 | 9,068,259 |
Jan 29, 2024 | 3.87 | 3.88 | 3.84 | 3.86 | 3.55 | 7,620,074 |
Jan 26, 2024 | 3.85 | 3.88 | 3.84 | 3.86 | 3.54 | 6,304,686 |
Jan 25, 2024 | 3.85 | 3.87 | 3.78 | 3.84 | 3.53 | 12,567,312 |
Jan 24, 2024 | 3.92 | 3.94 | 3.91 | 3.94 | 3.62 | 7,379,515 |
Jan 23, 2024 | 3.92 | 3.94 | 3.88 | 3.90 | 3.59 | 8,234,327 |
Jan 22, 2024 | 3.87 | 3.92 | 3.87 | 3.91 | 3.60 | 6,841,225 |
Jan 19, 2024 | 3.86 | 3.86 | 3.82 | 3.83 | 3.52 | 6,997,988 |
Jan 18, 2024 | 3.84 | 3.87 | 3.81 | 3.83 | 3.52 | 15,982,211 |
Jan 17, 2024 | 3.90 | 3.90 | 3.81 | 3.83 | 3.52 | 10,491,366 |
Jan 16, 2024 | 3.92 | 3.92 | 3.86 | 3.91 | 3.59 | 7,455,045 |
Jan 15, 2024 | 3.91 | 3.93 | 3.91 | 3.93 | 3.61 | 5,396,104 |
Jan 12, 2024 | 3.90 | 3.95 | 3.90 | 3.91 | 3.60 | 7,990,362 |
Jan 11, 2024 | 3.90 | 3.94 | 3.88 | 3.88 | 3.57 | 12,449,406 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |