Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.3400 | 4.4100 | 4.3400 | 4.4100 | 4.4100 | 1,844,363 |
Mar 27, 2024 | 4.2700 | 4.4300 | 4.2600 | 4.3900 | 4.3900 | 5,604,900 |
Mar 26, 2024 | 4.2800 | 4.3100 | 4.2400 | 4.2700 | 4.2700 | 5,187,100 |
Mar 25, 2024 | 4.2900 | 4.3400 | 4.2700 | 4.3000 | 4.3000 | 3,290,800 |
Mar 22, 2024 | 4.3400 | 4.3600 | 4.2900 | 4.3000 | 4.3000 | 2,642,900 |
Mar 21, 2024 | 4.3500 | 4.4300 | 4.3300 | 4.4000 | 4.4000 | 7,495,400 |
Mar 20, 2024 | 4.2600 | 4.3700 | 4.2500 | 4.3600 | 4.3600 | 6,776,100 |
Mar 19, 2024 | 4.2500 | 4.3000 | 4.2300 | 4.2700 | 4.2700 | 5,103,300 |
Mar 18, 2024 | 4.1800 | 4.2600 | 4.1400 | 4.2300 | 4.2300 | 6,854,900 |
Mar 15, 2024 | 4.2000 | 4.2400 | 4.1100 | 4.1600 | 4.1600 | 10,499,900 |
Mar 14, 2024 | 4.4300 | 4.4400 | 4.2100 | 4.2400 | 4.2400 | 12,521,800 |
Mar 13, 2024 | 4.2900 | 4.4400 | 4.2900 | 4.3900 | 4.3900 | 7,508,400 |
Mar 12, 2024 | 4.2800 | 4.3400 | 4.2500 | 4.2800 | 4.2800 | 8,444,900 |
Mar 11, 2024 | 4.2400 | 4.3000 | 4.2100 | 4.2400 | 4.2400 | 8,027,300 |
Mar 08, 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 7,107,100 |
Mar 07, 2024 | 4.2900 | 4.3000 | 4.2300 | 4.2400 | 4.2400 | 3,983,400 |
Mar 06, 2024 | 4.3700 | 4.3900 | 4.2700 | 4.3000 | 4.3000 | 9,371,500 |
Mar 05, 2024 | 4.3700 | 4.3900 | 4.3200 | 4.3300 | 4.3300 | 7,285,700 |
Mar 04, 2024 | 4.4300 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | 4,500,900 |
Mar 04, 2024 | 0.02 Dividend | |||||
Mar 01, 2024 | 4.4700 | 4.4900 | 4.4300 | 4.4900 | 4.4700 | 13,393,800 |
Feb 29, 2024 | 4.3000 | 4.3300 | 4.2600 | 4.3100 | 4.2908 | 3,997,400 |
Feb 28, 2024 | 4.3200 | 4.3400 | 4.2600 | 4.3000 | 4.2808 | 5,321,200 |
Feb 27, 2024 | 4.3200 | 4.3800 | 4.3000 | 4.3500 | 4.3306 | 4,747,500 |
Feb 26, 2024 | 4.2300 | 4.2700 | 4.2000 | 4.2400 | 4.2211 | 5,576,700 |
Feb 23, 2024 | 4.3200 | 4.3400 | 4.2600 | 4.2800 | 4.2609 | 4,796,700 |
Feb 22, 2024 | 4.3800 | 4.4100 | 4.3200 | 4.3300 | 4.3107 | 6,992,800 |
Feb 21, 2024 | 4.3800 | 4.4500 | 4.3300 | 4.3800 | 4.3605 | 15,029,800 |
Feb 20, 2024 | 4.2700 | 4.3300 | 4.2500 | 4.3100 | 4.2908 | 7,704,300 |
Feb 16, 2024 | 4.2000 | 4.2900 | 4.2000 | 4.2400 | 4.2211 | 10,986,800 |
Feb 15, 2024 | 4.1700 | 4.2200 | 4.1400 | 4.1600 | 4.1415 | 6,525,800 |
Feb 14, 2024 | 4.1600 | 4.2300 | 4.1300 | 4.1500 | 4.1315 | 6,735,800 |
Feb 13, 2024 | 4.2300 | 4.2400 | 4.1100 | 4.1300 | 4.1116 | 3,700,800 |
Feb 12, 2024 | 4.2400 | 4.3100 | 4.2400 | 4.2800 | 4.2609 | 1,688,300 |
Feb 09, 2024 | 4.2700 | 4.2800 | 4.2100 | 4.2300 | 4.2112 | 3,988,800 |
Feb 08, 2024 | 4.3600 | 4.3600 | 4.2500 | 4.2600 | 4.2410 | 3,999,800 |
Feb 07, 2024 | 4.3800 | 4.4000 | 4.3600 | 4.3800 | 4.3605 | 3,720,500 |
Feb 06, 2024 | 4.2900 | 4.4100 | 4.2800 | 4.3900 | 4.3704 | 4,778,700 |
Feb 05, 2024 | 4.2900 | 4.3000 | 4.2100 | 4.2800 | 4.2609 | 4,906,700 |
Feb 02, 2024 | 4.3000 | 4.3400 | 4.2700 | 4.3200 | 4.3008 | 4,901,100 |
Feb 01, 2024 | 4.2600 | 4.3000 | 4.2400 | 4.2600 | 4.2410 | 5,787,300 |
Jan 31, 2024 | 4.3000 | 4.3300 | 4.2300 | 4.2300 | 4.2112 | 7,527,500 |
Jan 30, 2024 | 4.2700 | 4.3100 | 4.2100 | 4.2800 | 4.2609 | 4,360,000 |
Jan 29, 2024 | 4.4000 | 4.4100 | 4.2900 | 4.3000 | 4.2808 | 6,057,700 |
Jan 26, 2024 | 4.4400 | 4.4700 | 4.4100 | 4.4400 | 4.4202 | 4,192,500 |
Jan 25, 2024 | 4.3900 | 4.4500 | 4.3500 | 4.4300 | 4.4103 | 6,068,400 |
Jan 24, 2024 | 4.4400 | 4.4500 | 4.3800 | 4.4100 | 4.3904 | 5,146,800 |
Jan 23, 2024 | 4.2600 | 4.3000 | 4.2400 | 4.2800 | 4.2609 | 3,962,800 |
Jan 22, 2024 | 4.2200 | 4.2700 | 4.1600 | 4.1900 | 4.1713 | 5,401,800 |
Jan 19, 2024 | 4.2400 | 4.3100 | 4.2200 | 4.2900 | 4.2709 | 7,024,000 |
Jan 18, 2024 | 4.2100 | 4.2700 | 4.1500 | 4.2400 | 4.2211 | 7,291,500 |
Jan 17, 2024 | 4.1900 | 4.2200 | 4.1600 | 4.1900 | 4.1713 | 4,752,200 |
Jan 16, 2024 | 4.3000 | 4.3000 | 4.1800 | 4.2000 | 4.1813 | 5,266,100 |
Jan 12, 2024 | 4.4400 | 4.4700 | 4.3900 | 4.4100 | 4.3904 | 3,815,200 |
Jan 11, 2024 | 4.4000 | 4.4000 | 4.3500 | 4.3700 | 4.3505 | 5,703,200 |
Jan 10, 2024 | 4.4200 | 4.4300 | 4.3500 | 4.4000 | 4.3804 | 10,554,400 |
Jan 09, 2024 | 4.7300 | 4.7500 | 4.5200 | 4.5200 | 4.4999 | 9,893,100 |
Jan 08, 2024 | 4.7800 | 4.8600 | 4.7400 | 4.8200 | 4.7985 | 6,681,000 |
Jan 05, 2024 | 4.7100 | 4.7700 | 4.7100 | 4.7500 | 4.7288 | 4,378,100 |
Jan 04, 2024 | 4.7400 | 4.7600 | 4.7000 | 4.7200 | 4.6990 | 3,460,900 |
Jan 03, 2024 | 4.7800 | 4.8000 | 4.7400 | 4.7600 | 4.7388 | 4,024,100 |
Jan 02, 2024 | 4.8500 | 4.9000 | 4.7800 | 4.8000 | 4.7786 | 4,919,200 |
Dec 29, 2023 | 4.8600 | 4.8600 | 4.8100 | 4.8500 | 4.8284 | 3,043,600 |
Dec 28, 2023 | 4.8800 | 4.9300 | 4.8700 | 4.9000 | 4.8782 | 4,057,000 |
Dec 27, 2023 | 4.8900 | 4.9200 | 4.8800 | 4.8800 | 4.8583 | 3,069,200 |
Dec 26, 2023 | 4.9000 | 4.9200 | 4.8900 | 4.9100 | 4.8881 | 2,002,300 |
Dec 22, 2023 | 4.8700 | 4.9000 | 4.8400 | 4.8700 | 4.8483 | 2,918,900 |
Dec 21, 2023 | 4.7800 | 4.8200 | 4.7700 | 4.8100 | 4.7886 | 3,507,600 |
Dec 20, 2023 | 4.7500 | 4.7900 | 4.6500 | 4.6500 | 4.6293 | 6,475,500 |
Dec 19, 2023 | 4.8000 | 4.8400 | 4.7100 | 4.7200 | 4.6990 | 6,368,400 |
Dec 18, 2023 | 4.8300 | 4.9200 | 4.8100 | 4.8300 | 4.8085 | 7,991,000 |
Dec 15, 2023 | 4.7700 | 4.7900 | 4.7300 | 4.7300 | 4.7089 | 9,908,800 |
Dec 14, 2023 | 4.7300 | 4.8200 | 4.7300 | 4.7900 | 4.7687 | 4,591,200 |
Dec 13, 2023 | 4.5800 | 4.7100 | 4.5500 | 4.7000 | 4.6791 | 4,721,200 |
Dec 12, 2023 | 4.5900 | 4.6000 | 4.5300 | 4.5600 | 4.5397 | 3,879,300 |
Dec 11, 2023 | 4.5400 | 4.5900 | 4.5400 | 4.5700 | 4.5496 | 2,527,900 |
Dec 08, 2023 | 4.4900 | 4.6100 | 4.4900 | 4.5600 | 4.5397 | 3,262,800 |
Dec 07, 2023 | 4.6000 | 4.6000 | 4.5400 | 4.5500 | 4.5297 | 4,774,800 |
Dec 06, 2023 | 4.6000 | 4.6100 | 4.5300 | 4.5500 | 4.5297 | 8,075,400 |
Dec 05, 2023 | 4.4800 | 4.5400 | 4.4500 | 4.5200 | 4.4999 | 4,938,900 |
Dec 04, 2023 | 4.5100 | 4.5100 | 4.4500 | 4.4700 | 4.4501 | 12,862,700 |
Dec 01, 2023 | 4.4400 | 4.6200 | 4.4300 | 4.5500 | 4.5297 | 7,988,300 |
Nov 30, 2023 | 4.5000 | 4.5000 | 4.4300 | 4.4600 | 4.4401 | 11,797,000 |
Nov 29, 2023 | 4.5800 | 4.5900 | 4.5400 | 4.5500 | 4.5297 | 6,213,700 |
Nov 28, 2023 | 4.5400 | 4.6500 | 4.5200 | 4.6000 | 4.5795 | 7,095,200 |
Nov 27, 2023 | 4.5900 | 4.6000 | 4.5200 | 4.5200 | 4.4999 | 4,629,100 |
Nov 24, 2023 | 4.6400 | 4.6400 | 4.5900 | 4.6100 | 4.5895 | 3,069,500 |
Nov 22, 2023 | 4.8100 | 4.8200 | 4.7400 | 4.7500 | 4.7288 | 3,249,000 |
Nov 21, 2023 | 4.8000 | 4.8300 | 4.7800 | 4.7900 | 4.7687 | 5,391,200 |
Nov 20, 2023 | 4.8000 | 4.8300 | 4.7200 | 4.7400 | 4.7189 | 6,257,400 |
Nov 20, 2023 | 0.096 Dividend | |||||
Nov 17, 2023 | 4.9700 | 5.0500 | 4.9700 | 5.0200 | 4.9021 | 7,618,200 |
Nov 16, 2023 | 4.9600 | 5.0200 | 4.9300 | 4.9900 | 4.8728 | 4,825,900 |
Nov 15, 2023 | 4.9600 | 5.0000 | 4.9400 | 4.9500 | 4.8337 | 2,520,300 |
Nov 14, 2023 | 4.9500 | 5.0200 | 4.9500 | 4.9700 | 4.8532 | 6,330,000 |
Nov 13, 2023 | 4.8200 | 4.8400 | 4.7600 | 4.7900 | 4.6775 | 7,824,800 |
Nov 10, 2023 | 4.7100 | 4.8400 | 4.7000 | 4.8200 | 4.7068 | 9,502,500 |
Nov 09, 2023 | 4.6700 | 4.7100 | 4.5600 | 4.6000 | 4.4919 | 6,055,800 |
Nov 08, 2023 | 4.6600 | 4.7000 | 4.6100 | 4.6200 | 4.5115 | 5,583,000 |
Nov 07, 2023 | 4.7700 | 4.8000 | 4.6600 | 4.6900 | 4.5798 | 7,919,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |