Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 4.2900 | 4.3200 | 4.2400 | 4.2500 | 4.2500 | 48,694 |
May 02, 2024 | 4.2200 | 4.2600 | 4.2100 | 4.2500 | 4.2500 | 49,000 |
May 01, 2024 | 4.2000 | 4.2300 | 4.1700 | 4.2000 | 4.2000 | 68,100 |
Apr 30, 2024 | 4.2700 | 4.3100 | 4.2000 | 4.2000 | 4.2000 | 29,200 |
Apr 29, 2024 | 4.2200 | 4.3100 | 4.2200 | 4.2900 | 4.2900 | 47,000 |
Apr 26, 2024 | 4.2500 | 4.2900 | 4.1800 | 4.2200 | 4.2200 | 58,300 |
Apr 25, 2024 | 4.2500 | 4.2600 | 4.2300 | 4.2400 | 4.2400 | 18,600 |
Apr 24, 2024 | 4.2900 | 4.3100 | 4.2700 | 4.2900 | 4.2900 | 46,000 |
Apr 23, 2024 | 4.2600 | 4.3000 | 4.2200 | 4.2800 | 4.2800 | 92,100 |
Apr 22, 2024 | 4.1900 | 4.2300 | 4.1900 | 4.2100 | 4.2100 | 65,300 |
Apr 19, 2024 | 4.1700 | 4.2200 | 4.1600 | 4.1700 | 4.1700 | 62,600 |
Apr 18, 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1700 | 4.1700 | 53,200 |
Apr 17, 2024 | 4.1100 | 4.2100 | 4.1100 | 4.1900 | 4.1900 | 139,400 |
Apr 16, 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 105,200 |
Apr 15, 2024 | 4.1800 | 4.2600 | 4.0900 | 4.1300 | 4.1300 | 88,500 |
Apr 12, 2024 | 4.3600 | 4.3600 | 4.1800 | 4.1900 | 4.1900 | 102,700 |
Apr 11, 2024 | 4.3700 | 4.3900 | 4.3300 | 4.3900 | 4.3900 | 71,300 |
Apr 10, 2024 | 4.3100 | 4.3700 | 4.2900 | 4.3600 | 4.3600 | 86,900 |
Apr 09, 2024 | 4.3800 | 4.4200 | 4.3700 | 4.4000 | 4.4000 | 115,400 |
Apr 08, 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 116,200 |
Apr 05, 2024 | 4.3000 | 4.3300 | 4.2600 | 4.3100 | 4.3100 | 65,200 |
Apr 04, 2024 | 4.2900 | 4.3600 | 4.2800 | 4.2900 | 4.2900 | 178,900 |
Apr 03, 2024 | 4.2200 | 4.2700 | 4.2100 | 4.2700 | 4.2700 | 75,300 |
Apr 02, 2024 | 4.2000 | 4.2200 | 4.2000 | 4.2100 | 4.2100 | 50,900 |
Apr 01, 2024 | 4.2900 | 4.3000 | 4.2300 | 4.2500 | 4.2500 | 79,600 |
Mar 28, 2024 | 4.2400 | 4.2900 | 4.2400 | 4.2600 | 4.2600 | 76,200 |
Mar 27, 2024 | 4.1900 | 4.2500 | 4.1900 | 4.2400 | 4.2400 | 66,400 |
Mar 26, 2024 | 4.1900 | 4.2200 | 4.1800 | 4.1900 | 4.1900 | 47,000 |
Mar 25, 2024 | 4.1700 | 4.2200 | 4.1600 | 4.1800 | 4.1800 | 142,600 |
Mar 22, 2024 | 4.2000 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 58,400 |
Mar 21, 2024 | 4.2200 | 4.2300 | 4.2000 | 4.2000 | 4.2000 | 125,500 |
Mar 20, 2024 | 4.1600 | 4.2000 | 4.1400 | 4.2000 | 4.2000 | 91,800 |
Mar 19, 2024 | 4.1500 | 4.1600 | 4.1400 | 4.1600 | 4.1600 | 160,600 |
Mar 18, 2024 | 4.1700 | 4.1700 | 4.1500 | 4.1700 | 4.1700 | 114,400 |
Mar 15, 2024 | 4.1400 | 4.1600 | 4.1200 | 4.1200 | 4.1200 | 78,300 |
Mar 14, 2024 | 4.2300 | 4.2600 | 4.1000 | 4.1500 | 4.1500 | 169,900 |
Mar 13, 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 37,800 |
Mar 12, 2024 | 4.1800 | 4.1900 | 4.1700 | 4.1800 | 4.1800 | 33,500 |
Mar 11, 2024 | 4.1900 | 4.1900 | 4.1700 | 4.1800 | 4.1800 | 154,000 |
Mar 08, 2024 | 4.2600 | 4.2800 | 4.2500 | 4.2600 | 4.2600 | 120,600 |
Mar 07, 2024 | 4.2100 | 4.2300 | 4.2100 | 4.2100 | 4.2100 | 104,200 |
Mar 06, 2024 | 4.1600 | 4.1900 | 4.1500 | 4.1500 | 4.1500 | 131,300 |
Mar 05, 2024 | 4.1400 | 4.1600 | 4.1200 | 4.1400 | 4.1400 | 63,400 |
Mar 04, 2024 | 4.1400 | 4.1400 | 4.1100 | 4.1400 | 4.1400 | 59,900 |
Mar 01, 2024 | 4.0900 | 4.1400 | 4.0900 | 4.1300 | 4.1300 | 55,800 |
Feb 29, 2024 | 4.0600 | 4.1100 | 4.0600 | 4.0800 | 4.0800 | 50,900 |
Feb 28, 2024 | 4.0500 | 4.0700 | 4.0400 | 4.0400 | 4.0400 | 137,900 |
Feb 27, 2024 | 4.0400 | 4.1000 | 4.0400 | 4.0900 | 4.0900 | 122,500 |
Feb 26, 2024 | 4.0000 | 4.0900 | 3.9500 | 4.0800 | 4.0800 | 300,800 |
Feb 23, 2024 | 4.0900 | 4.1200 | 4.0800 | 4.1000 | 4.1000 | 91,200 |
Feb 22, 2024 | 4.1000 | 4.1200 | 4.0900 | 4.0900 | 4.0900 | 56,600 |
Feb 21, 2024 | 4.1300 | 4.1300 | 4.0500 | 4.0700 | 4.0700 | 106,800 |
Feb 21, 2024 | 0.12 Dividend | |||||
Feb 20, 2024 | 4.2700 | 4.2800 | 4.2500 | 4.2500 | 4.1300 | 63,100 |
Feb 16, 2024 | 4.2700 | 4.2800 | 4.2500 | 4.2500 | 4.1300 | 44,600 |
Feb 15, 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2700 | 4.1494 | 89,300 |
Feb 14, 2024 | 4.1900 | 4.2400 | 4.1900 | 4.2200 | 4.1008 | 160,100 |
Feb 13, 2024 | 4.2200 | 4.2900 | 4.1400 | 4.1500 | 4.0328 | 130,900 |
Feb 12, 2024 | 4.3000 | 4.3200 | 4.2800 | 4.3100 | 4.1883 | 214,500 |
Feb 09, 2024 | 4.2600 | 4.3000 | 4.2500 | 4.2800 | 4.1592 | 107,700 |
Feb 08, 2024 | 4.2600 | 4.2600 | 4.2400 | 4.2600 | 4.1397 | 66,100 |
Feb 07, 2024 | 4.2600 | 4.2800 | 4.2300 | 4.2600 | 4.1397 | 92,300 |
Feb 06, 2024 | 4.1900 | 4.2500 | 4.1900 | 4.2400 | 4.1203 | 28,100 |
Feb 05, 2024 | 4.1800 | 4.2100 | 4.1700 | 4.1900 | 4.0717 | 59,900 |
Feb 02, 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2000 | 4.0814 | 54,900 |
Feb 01, 2024 | 4.2200 | 4.2400 | 4.1800 | 4.2400 | 4.1203 | 56,000 |
Jan 31, 2024 | 4.2400 | 4.2900 | 4.1900 | 4.2000 | 4.0814 | 74,900 |
Jan 30, 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2300 | 4.1106 | 72,700 |
Jan 29, 2024 | 4.2100 | 4.2400 | 4.1900 | 4.2400 | 4.1203 | 160,500 |
Jan 26, 2024 | 4.2000 | 4.2300 | 4.1900 | 4.2100 | 4.0911 | 127,800 |
Jan 25, 2024 | 4.1900 | 4.2200 | 4.1700 | 4.1900 | 4.0717 | 124,500 |
Jan 24, 2024 | 4.2300 | 4.2600 | 4.1700 | 4.1800 | 4.0620 | 55,300 |
Jan 23, 2024 | 4.2000 | 4.2100 | 4.1900 | 4.2000 | 4.0814 | 53,100 |
Jan 22, 2024 | 4.1600 | 4.1900 | 4.1500 | 4.1800 | 4.0620 | 78,200 |
Jan 19, 2024 | 4.1100 | 4.1500 | 4.1100 | 4.1400 | 4.0231 | 67,100 |
Jan 18, 2024 | 4.1000 | 4.1300 | 4.0900 | 4.1200 | 4.0037 | 77,500 |
Jan 17, 2024 | 4.0700 | 4.0900 | 4.0600 | 4.0700 | 3.9551 | 57,200 |
Jan 16, 2024 | 4.1800 | 4.1900 | 4.1100 | 4.1200 | 4.0037 | 66,400 |
Jan 12, 2024 | 4.2400 | 4.2900 | 4.2000 | 4.2000 | 4.0814 | 96,300 |
Jan 11, 2024 | 4.2000 | 4.2400 | 4.1800 | 4.2000 | 4.0814 | 57,000 |
Jan 10, 2024 | 4.2000 | 4.2300 | 4.2000 | 4.2100 | 4.0911 | 56,100 |
Jan 09, 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2300 | 4.1106 | 53,800 |
Jan 08, 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2400 | 4.1203 | 46,500 |
Jan 05, 2024 | 4.2300 | 4.2800 | 4.2300 | 4.2600 | 4.1397 | 74,800 |
Jan 04, 2024 | 4.2700 | 4.2700 | 4.2200 | 4.2500 | 4.1300 | 77,400 |
Jan 03, 2024 | 4.2900 | 4.2900 | 4.2600 | 4.2700 | 4.1494 | 70,700 |
Jan 02, 2024 | 4.3100 | 4.3400 | 4.3100 | 4.3400 | 4.2175 | 97,900 |
Dec 29, 2023 | 4.3300 | 4.3500 | 4.3200 | 4.3300 | 4.2077 | 88,000 |
Dec 28, 2023 | 4.3500 | 4.3600 | 4.3300 | 4.3300 | 4.2077 | 53,500 |
Dec 27, 2023 | 4.3500 | 4.3700 | 4.3300 | 4.3300 | 4.2077 | 60,400 |
Dec 26, 2023 | 4.3100 | 4.3700 | 4.3100 | 4.3600 | 4.2369 | 42,500 |
Dec 22, 2023 | 4.3500 | 4.3500 | 4.3300 | 4.3300 | 4.2077 | 28,700 |
Dec 21, 2023 | 4.3000 | 4.3500 | 4.3000 | 4.3300 | 4.2077 | 86,700 |
Dec 20, 2023 | 4.3000 | 4.3500 | 4.2700 | 4.2700 | 4.1494 | 139,400 |
Dec 19, 2023 | 4.2200 | 4.3500 | 4.1600 | 4.3500 | 4.2272 | 84,000 |
Dec 18, 2023 | 4.2200 | 4.2200 | 4.1800 | 4.2000 | 4.0814 | 87,300 |
Dec 15, 2023 | 4.2100 | 4.2200 | 4.1900 | 4.2100 | 4.0911 | 72,100 |
Dec 14, 2023 | 4.1600 | 4.2300 | 4.1600 | 4.1900 | 4.0717 | 105,000 |
Dec 13, 2023 | 4.0100 | 4.1400 | 4.0100 | 4.1400 | 4.0231 | 39,900 |
Dec 12, 2023 | 3.9800 | 4.0000 | 3.9500 | 3.9900 | 3.8773 | 69,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |