Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 4.1000 | 4.7900 | 4.0100 | 4.7200 | 4.7200 | 41,879,800 |
Mar 26, 2024 | 3.9800 | 4.0800 | 3.9300 | 3.9800 | 3.9800 | 9,835,800 |
Mar 25, 2024 | 4.1000 | 4.2100 | 3.9600 | 3.9600 | 3.9600 | 10,663,200 |
Mar 22, 2024 | 4.2500 | 4.3300 | 4.0700 | 4.1000 | 4.1000 | 12,477,000 |
Mar 21, 2024 | 4.2900 | 4.3900 | 4.1700 | 4.2600 | 4.2600 | 11,784,100 |
Mar 20, 2024 | 4.3600 | 4.4300 | 4.2000 | 4.2500 | 4.2500 | 14,882,300 |
Mar 19, 2024 | 4.2600 | 4.4600 | 4.2300 | 4.4000 | 4.4000 | 9,518,500 |
Mar 18, 2024 | 4.2800 | 4.3800 | 4.2700 | 4.3000 | 4.3000 | 14,114,200 |
Mar 15, 2024 | 4.2000 | 4.4400 | 4.1300 | 4.4000 | 4.4000 | 121,126,400 |
Mar 14, 2024 | 4.4200 | 4.4400 | 4.1600 | 4.2000 | 4.2000 | 14,457,100 |
Mar 13, 2024 | 4.2500 | 4.5100 | 4.2200 | 4.4200 | 4.4200 | 12,755,000 |
Mar 12, 2024 | 4.1900 | 4.3200 | 4.1700 | 4.2600 | 4.2600 | 12,683,400 |
Mar 11, 2024 | 4.2000 | 4.3200 | 4.1500 | 4.1900 | 4.1900 | 18,940,000 |
Mar 08, 2024 | 4.5200 | 4.5700 | 4.1700 | 4.1800 | 4.1800 | 17,164,000 |
Mar 07, 2024 | 4.5700 | 4.6900 | 4.3900 | 4.4400 | 4.4400 | 15,610,500 |
Mar 06, 2024 | 4.5300 | 4.6900 | 4.4700 | 4.5100 | 4.5100 | 17,724,600 |
Mar 05, 2024 | 4.3400 | 4.5000 | 4.2600 | 4.4300 | 4.4300 | 15,349,500 |
Mar 04, 2024 | 4.3700 | 4.4900 | 4.2400 | 4.3900 | 4.3900 | 21,322,500 |
Mar 01, 2024 | 4.3000 | 4.5600 | 4.2300 | 4.3800 | 4.3800 | 32,256,300 |
Feb 29, 2024 | 4.2500 | 4.3600 | 4.1600 | 4.2100 | 4.2100 | 20,422,800 |
Feb 28, 2024 | 4.1200 | 4.2400 | 4.0700 | 4.1700 | 4.1700 | 15,931,200 |
Feb 27, 2024 | 3.9100 | 4.2500 | 3.9100 | 4.1700 | 4.1700 | 29,633,600 |
Feb 26, 2024 | 3.8100 | 3.9800 | 3.7600 | 3.8400 | 3.8400 | 15,280,300 |
Feb 23, 2024 | 3.6900 | 3.8700 | 3.6000 | 3.8400 | 3.8400 | 14,333,300 |
Feb 22, 2024 | 3.8000 | 3.8100 | 3.6700 | 3.6900 | 3.6900 | 15,701,200 |
Feb 21, 2024 | 3.5000 | 3.9400 | 3.4500 | 3.8000 | 3.8000 | 29,401,300 |
Feb 20, 2024 | 3.5700 | 3.6900 | 3.5100 | 3.6000 | 3.6000 | 20,823,200 |
Feb 16, 2024 | 3.7800 | 3.9000 | 3.5600 | 3.5600 | 3.5600 | 29,424,900 |
Feb 15, 2024 | 3.7500 | 3.9600 | 3.7300 | 3.8600 | 3.8600 | 14,841,400 |
Feb 14, 2024 | 3.5700 | 3.7500 | 3.5400 | 3.7100 | 3.7100 | 15,908,800 |
Feb 13, 2024 | 3.4300 | 3.5500 | 3.3500 | 3.5100 | 3.5100 | 24,907,700 |
Feb 12, 2024 | 3.4000 | 3.7000 | 3.4000 | 3.6300 | 3.6300 | 21,531,200 |
Feb 09, 2024 | 3.2900 | 3.4200 | 3.2300 | 3.4000 | 3.4000 | 15,705,600 |
Feb 08, 2024 | 3.2500 | 3.3800 | 3.2200 | 3.2800 | 3.2800 | 13,735,100 |
Feb 07, 2024 | 3.2500 | 3.3000 | 3.1600 | 3.2600 | 3.2600 | 12,464,900 |
Feb 06, 2024 | 3.1500 | 3.2800 | 3.1300 | 3.2300 | 3.2300 | 15,479,800 |
Feb 05, 2024 | 3.2300 | 3.2700 | 3.1300 | 3.1700 | 3.1700 | 13,445,500 |
Feb 02, 2024 | 3.2000 | 3.3400 | 3.0900 | 3.2800 | 3.2800 | 28,439,900 |
Feb 01, 2024 | 3.1300 | 3.2800 | 3.0900 | 3.2600 | 3.2600 | 16,111,500 |
Jan 31, 2024 | 3.1700 | 3.2400 | 3.0800 | 3.1000 | 3.1000 | 21,402,700 |
Jan 30, 2024 | 3.0800 | 3.2200 | 3.0800 | 3.1600 | 3.1600 | 26,377,800 |
Jan 29, 2024 | 3.2600 | 3.2800 | 3.1200 | 3.2300 | 3.2300 | 26,876,700 |
Jan 26, 2024 | 3.3700 | 3.4200 | 3.2500 | 3.2700 | 3.2700 | 19,150,300 |
Jan 25, 2024 | 3.3300 | 3.4200 | 3.2300 | 3.4100 | 3.4100 | 15,507,500 |
Jan 24, 2024 | 3.4000 | 3.4400 | 3.2300 | 3.2800 | 3.2800 | 12,951,600 |
Jan 23, 2024 | 3.3200 | 3.3800 | 3.2100 | 3.3100 | 3.3100 | 12,736,300 |
Jan 22, 2024 | 3.0800 | 3.2800 | 3.0400 | 3.2400 | 3.2400 | 23,804,800 |
Jan 19, 2024 | 3.0700 | 3.1000 | 2.9200 | 3.0700 | 3.0700 | 24,188,400 |
Jan 18, 2024 | 3.0900 | 3.1400 | 2.9900 | 3.0700 | 3.0700 | 20,615,600 |
Jan 17, 2024 | 3.2100 | 3.2700 | 2.9200 | 3.0700 | 3.0700 | 46,736,600 |
Jan 16, 2024 | 3.3800 | 3.4100 | 3.2100 | 3.2400 | 3.2400 | 29,940,700 |
Jan 12, 2024 | 3.5800 | 3.6500 | 3.4200 | 3.4300 | 3.4300 | 22,613,800 |
Jan 11, 2024 | 3.6700 | 3.6900 | 3.4800 | 3.5300 | 3.5300 | 19,815,700 |
Jan 10, 2024 | 3.6400 | 3.6500 | 3.4600 | 3.6400 | 3.6400 | 25,319,500 |
Jan 09, 2024 | 3.4400 | 3.6700 | 3.3100 | 3.6600 | 3.6600 | 43,409,200 |
Jan 08, 2024 | 3.4800 | 3.6500 | 3.3800 | 3.3900 | 3.3900 | 52,094,300 |
Jan 05, 2024 | 3.8900 | 4.0000 | 3.4100 | 3.5500 | 3.5500 | 155,075,100 |
Jan 04, 2024 | 4.8900 | 5.1200 | 4.8500 | 5.0000 | 5.0000 | 20,889,100 |
Jan 03, 2024 | 4.9900 | 5.0400 | 4.8300 | 4.9000 | 4.9000 | 18,171,100 |
Jan 02, 2024 | 4.9300 | 5.1600 | 4.8800 | 5.0600 | 5.0600 | 18,154,200 |
Dec 29, 2023 | 5.0300 | 5.0600 | 4.9000 | 4.9100 | 4.9100 | 15,908,100 |
Dec 28, 2023 | 4.9000 | 5.0800 | 4.8600 | 5.0800 | 5.0800 | 15,961,200 |
Dec 27, 2023 | 4.9000 | 5.0000 | 4.8600 | 4.9000 | 4.9000 | 13,477,900 |
Dec 26, 2023 | 4.9000 | 4.9700 | 4.8300 | 4.9100 | 4.9100 | 13,440,600 |
Dec 22, 2023 | 4.9700 | 5.0500 | 4.8600 | 4.9200 | 4.9200 | 15,101,000 |
Dec 21, 2023 | 4.9500 | 5.0200 | 4.8000 | 4.9400 | 4.9400 | 16,288,700 |
Dec 20, 2023 | 5.0600 | 5.1200 | 4.8400 | 4.8500 | 4.8500 | 15,484,800 |
Dec 19, 2023 | 5.0000 | 5.0800 | 4.9300 | 5.0600 | 5.0600 | 12,283,200 |
Dec 18, 2023 | 5.0800 | 5.1400 | 4.9200 | 4.9400 | 4.9400 | 14,631,800 |
Dec 15, 2023 | 5.4800 | 5.5400 | 5.0100 | 5.0500 | 5.0500 | 25,010,700 |
Dec 14, 2023 | 5.2400 | 5.7700 | 5.2300 | 5.4700 | 5.4700 | 40,286,500 |
Dec 13, 2023 | 4.6300 | 5.0700 | 4.4800 | 4.9800 | 4.9800 | 26,654,300 |
Dec 12, 2023 | 4.7900 | 4.7900 | 4.6100 | 4.6300 | 4.6300 | 11,343,800 |
Dec 11, 2023 | 4.6200 | 4.8000 | 4.5800 | 4.7900 | 4.7900 | 9,725,600 |
Dec 08, 2023 | 4.7100 | 4.8000 | 4.6400 | 4.6900 | 4.6900 | 10,736,300 |
Dec 07, 2023 | 4.6300 | 4.8600 | 4.6100 | 4.7800 | 4.7800 | 12,957,200 |
Dec 06, 2023 | 5.0100 | 5.1900 | 4.5800 | 4.6200 | 4.6200 | 28,371,400 |
Dec 06, 2023 | 0.15 Dividend | |||||
Dec 05, 2023 | 5.3400 | 5.3500 | 5.0100 | 5.1200 | 4.9700 | 16,871,500 |
Dec 04, 2023 | 5.1600 | 5.4200 | 5.1500 | 5.3500 | 5.1933 | 16,037,700 |
Dec 01, 2023 | 4.8700 | 5.2100 | 4.8200 | 5.2100 | 5.0574 | 23,356,200 |
Nov 30, 2023 | 4.9300 | 4.9500 | 4.7800 | 4.8500 | 4.7079 | 12,241,500 |
Nov 29, 2023 | 4.8400 | 5.0900 | 4.8400 | 4.9000 | 4.7564 | 11,608,700 |
Nov 28, 2023 | 4.7700 | 4.8200 | 4.6800 | 4.7600 | 4.6205 | 8,241,100 |
Nov 27, 2023 | 4.6600 | 4.8200 | 4.5800 | 4.8200 | 4.6788 | 10,634,700 |
Nov 24, 2023 | 4.5500 | 4.6900 | 4.5000 | 4.6700 | 4.5332 | 3,843,800 |
Nov 22, 2023 | 4.6000 | 4.6300 | 4.4900 | 4.5500 | 4.4167 | 6,782,400 |
Nov 21, 2023 | 4.7700 | 4.7700 | 4.5300 | 4.5400 | 4.4070 | 13,007,800 |
Nov 20, 2023 | 4.6000 | 4.8500 | 4.5200 | 4.8500 | 4.7079 | 12,805,000 |
Nov 17, 2023 | 4.6600 | 4.7000 | 4.5300 | 4.6100 | 4.4749 | 8,769,800 |
Nov 16, 2023 | 4.7300 | 4.7700 | 4.5000 | 4.5900 | 4.4555 | 8,312,000 |
Nov 15, 2023 | 4.6800 | 4.8900 | 4.6600 | 4.7500 | 4.6108 | 16,222,400 |
Nov 14, 2023 | 4.4300 | 4.7400 | 4.3500 | 4.6800 | 4.5429 | 27,909,900 |
Nov 13, 2023 | 4.2100 | 4.2300 | 4.0400 | 4.0800 | 3.9605 | 16,884,700 |
Nov 10, 2023 | 4.5100 | 4.5300 | 4.1000 | 4.2400 | 4.1158 | 34,946,400 |
Nov 09, 2023 | 4.8700 | 4.8700 | 4.6000 | 4.6400 | 4.5041 | 11,513,500 |
Nov 08, 2023 | 4.9700 | 5.0000 | 4.7900 | 4.8100 | 4.6691 | 12,020,300 |
Nov 07, 2023 | 5.0600 | 5.1400 | 4.9100 | 4.9600 | 4.8147 | 10,032,100 |
Nov 06, 2023 | 5.3800 | 5.4100 | 5.0400 | 5.0500 | 4.9021 | 12,146,800 |
Nov 03, 2023 | 5.3700 | 5.5400 | 5.3700 | 5.4500 | 5.2903 | 18,036,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |