Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 4.0200 | 4.1000 | 3.9900 | 4.0900 | 4.0900 | 183,236 |
May 07, 2024 | 3.8100 | 4.0200 | 3.8100 | 4.0200 | 4.0200 | 310,392 |
May 06, 2024 | 3.9000 | 3.9700 | 3.8500 | 3.9700 | 3.9700 | 126,199 |
May 03, 2024 | 3.8400 | 3.9150 | 3.7700 | 3.9000 | 3.9000 | 395,030 |
May 02, 2024 | 3.7700 | 3.8600 | 3.7300 | 3.7300 | 3.7300 | 162,479 |
May 01, 2024 | 3.8800 | 3.9800 | 3.7800 | 3.8000 | 3.8000 | 248,031 |
Apr 30, 2024 | 3.9800 | 4.0050 | 3.9200 | 3.9400 | 3.9400 | 121,264 |
Apr 29, 2024 | 3.9800 | 4.0400 | 3.9500 | 4.0000 | 4.0000 | 121,153 |
Apr 26, 2024 | 4.0600 | 4.0600 | 3.9500 | 3.9700 | 3.9700 | 127,949 |
Apr 24, 2024 | 4.0000 | 4.0900 | 3.9800 | 4.0300 | 4.0300 | 155,674 |
Apr 23, 2024 | 3.9500 | 4.0500 | 3.9300 | 4.0300 | 4.0300 | 225,942 |
Apr 22, 2024 | 3.8700 | 3.9700 | 3.8500 | 3.9000 | 3.9000 | 361,140 |
Apr 19, 2024 | 3.8200 | 3.9100 | 3.8200 | 3.9000 | 3.9000 | 205,554 |
Apr 18, 2024 | 3.8600 | 3.8900 | 3.8100 | 3.8600 | 3.8600 | 128,380 |
Apr 17, 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8600 | 3.8600 | 102,622 |
Apr 16, 2024 | 3.8500 | 3.8900 | 3.8300 | 3.8300 | 3.8300 | 231,510 |
Apr 15, 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8700 | 3.8700 | 136,199 |
Apr 12, 2024 | 3.9100 | 3.9500 | 3.8700 | 3.9100 | 3.9100 | 186,676 |
Apr 11, 2024 | 3.8800 | 3.9200 | 3.8600 | 3.9100 | 3.9100 | 214,626 |
Apr 10, 2024 | 3.8900 | 3.9300 | 3.8500 | 3.9300 | 3.9300 | 190,702 |
Apr 09, 2024 | 3.8500 | 3.9400 | 3.8150 | 3.9000 | 3.9000 | 204,900 |
Apr 08, 2024 | 3.8200 | 3.9200 | 3.8200 | 3.8600 | 3.8600 | 126,243 |
Apr 05, 2024 | 3.8300 | 3.9100 | 3.8100 | 3.8800 | 3.8800 | 256,655 |
Apr 04, 2024 | 3.8100 | 3.9200 | 3.8000 | 3.8600 | 3.8600 | 310,049 |
Apr 03, 2024 | 3.8700 | 3.8800 | 3.7600 | 3.7700 | 3.7700 | 1,487,664 |
Apr 02, 2024 | 3.9900 | 3.9900 | 3.8400 | 3.9000 | 3.9000 | 432,361 |
Mar 28, 2024 | 4.0400 | 4.0900 | 3.9700 | 4.0100 | 4.0100 | 301,508 |
Mar 27, 2024 | 4.0600 | 4.1100 | 3.9600 | 4.0400 | 4.0400 | 777,087 |
Mar 26, 2024 | 4.0400 | 4.1200 | 3.9300 | 4.0500 | 4.0500 | 424,293 |
Mar 25, 2024 | 4.0300 | 4.0400 | 3.9700 | 3.9800 | 3.9800 | 468,426 |
Mar 22, 2024 | 3.9900 | 4.0300 | 3.9200 | 4.0200 | 4.0200 | 512,251 |
Mar 21, 2024 | 3.9300 | 4.0500 | 3.9300 | 4.0000 | 4.0000 | 1,175,247 |
Mar 20, 2024 | 3.7300 | 3.9500 | 3.7100 | 3.9400 | 3.9400 | 612,640 |
Mar 19, 2024 | 3.8800 | 4.0300 | 3.7800 | 3.8300 | 3.8300 | 406,259 |
Mar 18, 2024 | 3.9600 | 4.0600 | 3.8500 | 3.8700 | 3.8700 | 499,823 |
Mar 15, 2024 | 4.1800 | 4.2100 | 3.9400 | 3.9400 | 3.9400 | 5,870,425 |
Mar 14, 2024 | 4.2700 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 261,253 |
Mar 14, 2024 | 0.0628 Dividend | |||||
Mar 13, 2024 | 4.0800 | 4.3400 | 4.0800 | 4.3200 | 4.2572 | 983,847 |
Mar 12, 2024 | 3.9100 | 4.0300 | 3.8700 | 4.0000 | 3.9419 | 599,313 |
Mar 11, 2024 | 3.8000 | 3.9000 | 3.7900 | 3.8300 | 3.7743 | 373,288 |
Mar 08, 2024 | 3.8500 | 3.9200 | 3.7900 | 3.8000 | 3.7448 | 668,465 |
Mar 07, 2024 | 3.7800 | 3.8500 | 3.7600 | 3.8500 | 3.7940 | 583,785 |
Mar 06, 2024 | 3.7100 | 3.7800 | 3.6600 | 3.7600 | 3.7053 | 579,085 |
Mar 05, 2024 | 3.6400 | 3.7500 | 3.6300 | 3.7000 | 3.6462 | 280,926 |
Mar 04, 2024 | 3.5200 | 3.6600 | 3.5200 | 3.6600 | 3.6068 | 256,871 |
Mar 01, 2024 | 3.6500 | 3.6500 | 3.4700 | 3.4900 | 3.4393 | 716,924 |
Feb 29, 2024 | 3.6700 | 3.6700 | 3.5800 | 3.6200 | 3.5674 | 226,717 |
Feb 28, 2024 | 3.5700 | 3.6800 | 3.5400 | 3.6700 | 3.6166 | 353,558 |
Feb 27, 2024 | 3.6300 | 3.6300 | 3.4800 | 3.5700 | 3.5181 | 123,933 |
Feb 26, 2024 | 3.4100 | 3.6200 | 3.3900 | 3.6100 | 3.5575 | 372,354 |
Feb 23, 2024 | 3.3900 | 3.4500 | 3.3900 | 3.4100 | 3.3604 | 68,997 |
Feb 22, 2024 | 3.3800 | 3.4000 | 3.3300 | 3.3600 | 3.3112 | 74,343 |
Feb 21, 2024 | 3.4000 | 3.4500 | 3.3750 | 3.4000 | 3.3506 | 88,661 |
Feb 20, 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4100 | 3.3604 | 165,553 |
Feb 19, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4600 | 3.4097 | 148,129 |
Feb 16, 2024 | 3.3600 | 3.4700 | 3.3600 | 3.4400 | 3.3900 | 327,183 |
Feb 15, 2024 | 3.3000 | 3.3600 | 3.2800 | 3.3400 | 3.2914 | 152,848 |
Feb 14, 2024 | 3.3200 | 3.3200 | 3.2500 | 3.2900 | 3.2422 | 523,720 |
Feb 13, 2024 | 3.3500 | 3.4000 | 3.2800 | 3.3100 | 3.2619 | 218,925 |
Feb 12, 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3500 | 3.3013 | 51,091 |
Feb 09, 2024 | 3.3800 | 3.4400 | 3.3700 | 3.3800 | 3.3309 | 57,369 |
Feb 08, 2024 | 3.4700 | 3.4700 | 3.3450 | 3.3800 | 3.3309 | 154,902 |
Feb 07, 2024 | 3.4200 | 3.4800 | 3.3700 | 3.4800 | 3.4294 | 110,994 |
Feb 06, 2024 | 3.3100 | 3.4600 | 3.3000 | 3.4200 | 3.3703 | 221,985 |
Feb 05, 2024 | 3.3400 | 3.4200 | 3.2300 | 3.3100 | 3.2619 | 266,718 |
Feb 02, 2024 | 3.2500 | 3.3100 | 3.2000 | 3.2800 | 3.2323 | 154,294 |
Feb 01, 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2300 | 3.1830 | 107,452 |
Jan 31, 2024 | 3.3000 | 3.3300 | 3.2350 | 3.2900 | 3.2422 | 146,887 |
Jan 30, 2024 | 3.2300 | 3.2800 | 3.1600 | 3.2700 | 3.2225 | 142,249 |
Jan 29, 2024 | 3.3300 | 3.3600 | 3.1900 | 3.2100 | 3.1633 | 211,222 |
Jan 25, 2024 | 3.2300 | 3.3450 | 3.2000 | 3.3200 | 3.2717 | 295,742 |
Jan 24, 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2300 | 3.1830 | 79,070 |
Jan 23, 2024 | 3.1200 | 3.1900 | 3.1000 | 3.1900 | 3.1436 | 328,338 |
Jan 22, 2024 | 3.1500 | 3.1700 | 3.1200 | 3.1500 | 3.1042 | 191,028 |
Jan 19, 2024 | 3.1300 | 3.1550 | 3.1000 | 3.1200 | 3.0746 | 87,956 |
Jan 18, 2024 | 3.1000 | 3.1700 | 3.1000 | 3.1300 | 3.0845 | 132,948 |
Jan 17, 2024 | 3.1300 | 3.1900 | 3.1200 | 3.1600 | 3.1141 | 129,938 |
Jan 16, 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1500 | 3.1042 | 148,835 |
Jan 15, 2024 | 3.2300 | 3.2300 | 3.1600 | 3.1600 | 3.1141 | 810 |
Jan 12, 2024 | 3.1500 | 3.2200 | 3.1500 | 3.2000 | 3.1535 | 250,487 |
Jan 11, 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2500 | 3.2028 | 88,739 |
Jan 10, 2024 | 3.1500 | 3.2200 | 3.1100 | 3.2200 | 3.1732 | 95,765 |
Jan 09, 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2000 | 3.1535 | 74,446 |
Jan 08, 2024 | 3.2600 | 3.2800 | 3.1700 | 3.1900 | 3.1436 | 55,967 |
Jan 05, 2024 | 3.2800 | 3.3000 | 3.2300 | 3.2900 | 3.2422 | 97,129 |
Jan 04, 2024 | 3.1800 | 3.3100 | 3.1300 | 3.2700 | 3.2225 | 126,480 |
Jan 03, 2024 | 3.2500 | 3.2800 | 3.1800 | 3.2000 | 3.1535 | 97,681 |
Jan 02, 2024 | 3.2700 | 3.2800 | 3.2200 | 3.2500 | 3.2028 | 99,641 |
Dec 29, 2023 | 3.2300 | 3.2700 | 3.2100 | 3.2500 | 3.2028 | 129,958 |
Dec 28, 2023 | 3.2400 | 3.2500 | 3.2100 | 3.2500 | 3.2028 | 39,581 |
Dec 27, 2023 | 3.2200 | 3.2700 | 3.2100 | 3.2200 | 3.1732 | 35,735 |
Dec 22, 2023 | 3.2000 | 3.2300 | 3.1900 | 3.2300 | 3.1830 | 96,253 |
Dec 21, 2023 | 3.2200 | 3.2300 | 3.1900 | 3.2100 | 3.1633 | 38,576 |
Dec 20, 2023 | 3.2300 | 3.2500 | 3.1900 | 3.2200 | 3.1732 | 73,210 |
Dec 19, 2023 | 3.1800 | 3.2100 | 3.1500 | 3.2100 | 3.1633 | 272,334 |
Dec 18, 2023 | 3.2000 | 3.2000 | 3.1100 | 3.1700 | 3.1239 | 149,704 |
Dec 15, 2023 | 3.1900 | 3.1900 | 3.0800 | 3.1700 | 3.1239 | 283,101 |
Dec 14, 2023 | 3.1900 | 3.1900 | 3.0800 | 3.1300 | 3.0845 | 203,673 |
Dec 13, 2023 | 3.0500 | 3.1400 | 3.0400 | 3.1300 | 3.0845 | 320,306 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |