Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 4.8600 | 4.8600 | 4.8100 | 4.8300 | 4.8300 | 1,502,767 |
May 02, 2024 | 4.8500 | 4.8900 | 4.8200 | 4.8700 | 4.8700 | 3,063,600 |
May 01, 2024 | 4.7500 | 4.8500 | 4.7300 | 4.8000 | 4.8000 | 1,676,300 |
Apr 30, 2024 | 4.8600 | 4.8900 | 4.8000 | 4.8000 | 4.8000 | 4,540,000 |
Apr 29, 2024 | 5.0300 | 5.0600 | 5.0000 | 5.0400 | 5.0400 | 4,242,700 |
Apr 29, 2024 | 0.103 Dividend | |||||
Apr 26, 2024 | 5.1500 | 5.1700 | 5.1000 | 5.1100 | 5.0070 | 2,819,900 |
Apr 25, 2024 | 5.0200 | 5.0700 | 4.9800 | 5.0600 | 4.9580 | 4,968,800 |
Apr 24, 2024 | 5.0400 | 5.0600 | 5.0300 | 5.0500 | 4.9482 | 5,336,000 |
Apr 23, 2024 | 5.0100 | 5.0400 | 4.9800 | 4.9900 | 4.8894 | 11,156,600 |
Apr 22, 2024 | 4.8500 | 4.9200 | 4.8500 | 4.8600 | 4.7620 | 8,713,000 |
Apr 19, 2024 | 4.7500 | 4.7800 | 4.7300 | 4.7500 | 4.6543 | 2,958,500 |
Apr 18, 2024 | 4.7500 | 4.8000 | 4.7300 | 4.7500 | 4.6543 | 2,964,900 |
Apr 17, 2024 | 4.6900 | 4.7100 | 4.6400 | 4.6600 | 4.5661 | 3,101,500 |
Apr 16, 2024 | 4.6400 | 4.6400 | 4.5600 | 4.5700 | 4.4779 | 6,258,900 |
Apr 15, 2024 | 4.7300 | 4.7500 | 4.6400 | 4.6400 | 4.5465 | 2,470,100 |
Apr 12, 2024 | 4.7000 | 4.7100 | 4.6400 | 4.6500 | 4.5563 | 2,687,000 |
Apr 11, 2024 | 4.7600 | 4.7800 | 4.6700 | 4.7600 | 4.6641 | 3,270,300 |
Apr 10, 2024 | 4.8500 | 4.9100 | 4.8200 | 4.8700 | 4.7718 | 2,928,000 |
Apr 09, 2024 | 4.9800 | 5.0000 | 4.8900 | 4.9200 | 4.8208 | 2,223,700 |
Apr 08, 2024 | 4.9700 | 5.0000 | 4.9500 | 4.9800 | 4.8796 | 4,920,600 |
Apr 05, 2024 | 4.9000 | 4.9300 | 4.8700 | 4.9000 | 4.8012 | 2,040,700 |
Apr 04, 2024 | 5.0300 | 5.0500 | 4.9200 | 4.9400 | 4.8404 | 3,679,600 |
Apr 03, 2024 | 4.8700 | 4.9300 | 4.8700 | 4.9100 | 4.8110 | 2,551,200 |
Apr 02, 2024 | 4.7900 | 4.8200 | 4.7800 | 4.8200 | 4.7228 | 2,105,500 |
Apr 01, 2024 | 4.8400 | 4.8500 | 4.7900 | 4.8000 | 4.7032 | 1,570,700 |
Mar 28, 2024 | 4.8600 | 4.8800 | 4.8200 | 4.8400 | 4.7424 | 2,247,500 |
Mar 27, 2024 | 4.8200 | 4.8500 | 4.8200 | 4.8400 | 4.7424 | 2,422,500 |
Mar 26, 2024 | 4.7800 | 4.8000 | 4.7600 | 4.7700 | 4.6739 | 2,645,100 |
Mar 25, 2024 | 4.7300 | 4.7900 | 4.7200 | 4.7600 | 4.6641 | 5,867,200 |
Mar 22, 2024 | 4.6700 | 4.6900 | 4.6500 | 4.6700 | 4.5759 | 2,658,000 |
Mar 21, 2024 | 4.5900 | 4.6200 | 4.5500 | 4.5600 | 4.4681 | 5,348,100 |
Mar 20, 2024 | 4.4600 | 4.5500 | 4.4400 | 4.5500 | 4.4583 | 1,956,000 |
Mar 19, 2024 | 4.4600 | 4.5100 | 4.4600 | 4.4900 | 4.3995 | 1,990,200 |
Mar 18, 2024 | 4.4600 | 4.4700 | 4.4400 | 4.4600 | 4.3701 | 2,557,400 |
Mar 15, 2024 | 4.4100 | 4.4600 | 4.4100 | 4.4200 | 4.3309 | 2,444,300 |
Mar 14, 2024 | 4.4000 | 4.4000 | 4.3500 | 4.3800 | 4.2917 | 3,170,700 |
Mar 13, 2024 | 4.4500 | 4.4500 | 4.4200 | 4.4400 | 4.3505 | 1,847,400 |
Mar 12, 2024 | 4.3300 | 4.4000 | 4.3300 | 4.4000 | 4.3113 | 2,335,700 |
Mar 11, 2024 | 4.3100 | 4.3200 | 4.2900 | 4.3100 | 4.2231 | 1,489,000 |
Mar 08, 2024 | 4.3300 | 4.3500 | 4.2900 | 4.3100 | 4.2231 | 2,590,100 |
Mar 07, 2024 | 4.2700 | 4.3200 | 4.2600 | 4.2900 | 4.2035 | 2,745,800 |
Mar 06, 2024 | 4.2400 | 4.2400 | 4.1900 | 4.2000 | 4.1153 | 4,569,100 |
Mar 05, 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1400 | 4.0566 | 1,841,000 |
Mar 04, 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1200 | 4.0370 | 2,191,300 |
Mar 01, 2024 | 4.1300 | 4.1600 | 4.1100 | 4.1500 | 4.0664 | 2,643,100 |
Feb 29, 2024 | 4.1300 | 4.1500 | 4.0700 | 4.1100 | 4.0272 | 3,864,500 |
Feb 28, 2024 | 4.1400 | 4.1500 | 4.1100 | 4.1300 | 4.0468 | 2,057,000 |
Feb 27, 2024 | 4.0900 | 4.1100 | 4.0800 | 4.1000 | 4.0174 | 2,630,000 |
Feb 26, 2024 | 4.1100 | 4.1300 | 4.0800 | 4.0900 | 4.0076 | 2,237,600 |
Feb 23, 2024 | 4.1100 | 4.1300 | 4.0900 | 4.1000 | 4.0174 | 3,026,300 |
Feb 22, 2024 | 4.1300 | 4.1500 | 4.0700 | 4.0900 | 4.0076 | 7,003,500 |
Feb 21, 2024 | 4.0900 | 4.1100 | 4.0700 | 4.0900 | 4.0076 | 2,869,500 |
Feb 20, 2024 | 4.0500 | 4.0900 | 4.0400 | 4.0800 | 3.9978 | 3,289,100 |
Feb 16, 2024 | 3.9400 | 3.9500 | 3.9100 | 3.9200 | 3.8410 | 1,443,600 |
Feb 15, 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.8606 | 2,280,100 |
Feb 14, 2024 | 3.9100 | 3.9300 | 3.8900 | 3.9000 | 3.8214 | 2,054,900 |
Feb 13, 2024 | 3.9300 | 3.9400 | 3.8700 | 3.8800 | 3.8018 | 3,130,800 |
Feb 12, 2024 | 3.9400 | 3.9800 | 3.9300 | 3.9700 | 3.8900 | 2,761,400 |
Feb 09, 2024 | 3.9100 | 3.9700 | 3.9000 | 3.9600 | 3.8802 | 2,120,900 |
Feb 08, 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9300 | 3.8508 | 2,713,400 |
Feb 07, 2024 | 3.9600 | 3.9700 | 3.9100 | 3.9700 | 3.8900 | 2,996,600 |
Feb 06, 2024 | 3.9800 | 4.0000 | 3.9700 | 4.0000 | 3.9194 | 2,552,200 |
Feb 05, 2024 | 3.9400 | 3.9500 | 3.9000 | 3.9400 | 3.8606 | 5,202,200 |
Feb 02, 2024 | 4.1300 | 4.1800 | 4.1200 | 4.1800 | 4.0957 | 3,222,000 |
Feb 01, 2024 | 4.0700 | 4.0800 | 3.9800 | 4.0600 | 3.9782 | 8,808,100 |
Jan 31, 2024 | 4.0400 | 4.0500 | 3.9700 | 4.0000 | 3.9194 | 4,088,800 |
Jan 30, 2024 | 3.9400 | 3.9600 | 3.9200 | 3.9600 | 3.8802 | 3,261,200 |
Jan 29, 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8600 | 3.7822 | 2,659,800 |
Jan 26, 2024 | 3.9200 | 3.9400 | 3.9100 | 3.9400 | 3.8606 | 2,190,500 |
Jan 25, 2024 | 3.9500 | 3.9700 | 3.8900 | 3.9200 | 3.8410 | 2,832,900 |
Jan 24, 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0000 | 3.9194 | 3,006,500 |
Jan 23, 2024 | 3.9700 | 3.9800 | 3.9400 | 3.9700 | 3.8900 | 2,947,600 |
Jan 22, 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0200 | 3.9390 | 3,817,400 |
Jan 19, 2024 | 4.0000 | 4.0300 | 3.9800 | 4.0200 | 3.9390 | 2,640,000 |
Jan 18, 2024 | 4.0000 | 4.0100 | 3.9700 | 4.0100 | 3.9292 | 2,523,700 |
Jan 17, 2024 | 3.9200 | 3.9600 | 3.9100 | 3.9300 | 3.8508 | 3,052,800 |
Jan 16, 2024 | 3.9900 | 4.0100 | 3.9600 | 3.9700 | 3.8900 | 4,303,000 |
Jan 12, 2024 | 4.1500 | 4.1800 | 4.1100 | 4.1200 | 4.0370 | 2,873,300 |
Jan 11, 2024 | 4.1700 | 4.1800 | 4.1000 | 4.1200 | 4.0370 | 3,528,400 |
Jan 10, 2024 | 4.1700 | 4.1900 | 4.1600 | 4.1700 | 4.0859 | 1,947,600 |
Jan 09, 2024 | 4.2000 | 4.2200 | 4.1700 | 4.1800 | 4.0957 | 3,449,900 |
Jan 08, 2024 | 4.2800 | 4.2900 | 4.2500 | 4.2900 | 4.2035 | 3,489,000 |
Jan 05, 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2400 | 4.1545 | 3,850,000 |
Jan 04, 2024 | 4.1600 | 4.2200 | 4.1600 | 4.1900 | 4.1055 | 2,860,100 |
Jan 03, 2024 | 4.1100 | 4.1300 | 4.0900 | 4.1200 | 4.0370 | 2,219,900 |
Jan 02, 2024 | 4.1700 | 4.2000 | 4.1600 | 4.1700 | 4.0859 | 2,001,300 |
Dec 29, 2023 | 4.1400 | 4.1600 | 4.1200 | 4.1400 | 4.0566 | 2,567,200 |
Dec 28, 2023 | 4.1500 | 4.1700 | 4.1400 | 4.1400 | 4.0566 | 1,983,900 |
Dec 27, 2023 | 4.1600 | 4.2000 | 4.1600 | 4.1900 | 4.1055 | 3,301,500 |
Dec 26, 2023 | 4.1600 | 4.1900 | 4.1500 | 4.1800 | 4.0957 | 1,410,100 |
Dec 22, 2023 | 4.1700 | 4.1800 | 4.1300 | 4.1600 | 4.0761 | 1,792,300 |
Dec 21, 2023 | 4.1300 | 4.1400 | 4.1000 | 4.1200 | 4.0370 | 2,802,900 |
Dec 20, 2023 | 4.1300 | 4.1400 | 4.0500 | 4.0500 | 3.9684 | 3,557,400 |
Dec 19, 2023 | 4.1100 | 4.1500 | 4.1100 | 4.1400 | 4.0566 | 2,631,300 |
Dec 18, 2023 | 4.0800 | 4.1000 | 4.0700 | 4.1000 | 4.0174 | 2,744,800 |
Dec 15, 2023 | 4.1000 | 4.1400 | 4.0700 | 4.1200 | 4.0370 | 5,515,900 |
Dec 14, 2023 | 4.1900 | 4.2400 | 4.1700 | 4.2100 | 4.1251 | 5,161,300 |
Dec 13, 2023 | 4.1300 | 4.1900 | 4.0900 | 4.1800 | 4.0957 | 2,522,100 |
Dec 12, 2023 | 4.1500 | 4.1700 | 4.1300 | 4.1400 | 4.0566 | 2,442,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |