Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.9300 | 5.0100 | 4.9100 | 4.9600 | 4.9600 | 860,300 |
Mar 27, 2024 | 5.0100 | 5.0200 | 4.9000 | 4.9600 | 4.9600 | 1,123,900 |
Mar 26, 2024 | 4.9800 | 5.0500 | 4.9600 | 4.9800 | 4.9800 | 948,400 |
Mar 25, 2024 | 5.0800 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 503,000 |
Mar 22, 2024 | 5.1000 | 5.1300 | 5.0600 | 5.1200 | 5.1200 | 569,700 |
Mar 21, 2024 | 5.0700 | 5.1500 | 5.0400 | 5.1300 | 5.1300 | 715,000 |
Mar 20, 2024 | 4.9100 | 5.0400 | 4.8600 | 5.0300 | 5.0300 | 838,800 |
Mar 19, 2024 | 5.0100 | 5.0100 | 4.9600 | 4.9700 | 4.9700 | 552,400 |
Mar 18, 2024 | 4.9500 | 5.0400 | 4.9100 | 5.0300 | 5.0300 | 554,800 |
Mar 15, 2024 | 4.9200 | 5.0100 | 4.9200 | 4.9600 | 4.9600 | 1,370,700 |
Mar 14, 2024 | 4.9500 | 4.9700 | 4.8100 | 4.9300 | 4.9300 | 954,000 |
Mar 13, 2024 | 5.0700 | 5.0800 | 4.9700 | 5.0000 | 5.0000 | 944,000 |
Mar 12, 2024 | 4.9600 | 5.0700 | 4.9300 | 5.0400 | 5.0400 | 985,500 |
Mar 11, 2024 | 4.9400 | 5.0000 | 4.8600 | 4.9600 | 4.9600 | 3,089,000 |
Mar 08, 2024 | 4.8500 | 5.0000 | 4.8300 | 4.9600 | 4.9600 | 1,236,400 |
Mar 07, 2024 | 4.7700 | 4.9100 | 4.7500 | 4.9100 | 4.9100 | 1,269,400 |
Mar 06, 2024 | 4.6300 | 4.7700 | 4.6000 | 4.7300 | 4.7300 | 1,349,300 |
Mar 05, 2024 | 4.5400 | 4.6900 | 4.5400 | 4.6000 | 4.6000 | 1,055,800 |
Mar 04, 2024 | 4.6900 | 4.7100 | 4.5500 | 4.5600 | 4.5600 | 931,100 |
Mar 01, 2024 | 4.6400 | 4.7500 | 4.6200 | 4.7100 | 4.7100 | 1,109,000 |
Feb 29, 2024 | 4.5700 | 4.6500 | 4.5600 | 4.6400 | 4.6400 | 894,700 |
Feb 29, 2024 | 0.05 Dividend | |||||
Feb 28, 2024 | 4.5700 | 4.6800 | 4.5700 | 4.6000 | 4.5500 | 957,600 |
Feb 27, 2024 | 4.6200 | 4.7100 | 4.5500 | 4.5900 | 4.5401 | 1,283,000 |
Feb 26, 2024 | 4.5000 | 4.5200 | 4.4200 | 4.4900 | 4.4412 | 815,500 |
Feb 23, 2024 | 4.4000 | 4.5600 | 4.3600 | 4.5300 | 4.4808 | 980,500 |
Feb 22, 2024 | 4.3600 | 4.5000 | 4.3500 | 4.4600 | 4.4115 | 995,300 |
Feb 21, 2024 | 4.1600 | 4.3700 | 4.1600 | 4.3600 | 4.3126 | 1,005,100 |
Feb 20, 2024 | 4.2500 | 4.2900 | 4.2000 | 4.2200 | 4.1741 | 796,800 |
Feb 16, 2024 | 4.1800 | 4.3000 | 4.1600 | 4.2800 | 4.2335 | 861,600 |
Feb 15, 2024 | 4.1600 | 4.2000 | 4.1300 | 4.1800 | 4.1346 | 616,600 |
Feb 14, 2024 | 4.2700 | 4.2900 | 4.0900 | 4.1500 | 4.1049 | 1,406,800 |
Feb 13, 2024 | 4.3500 | 4.4700 | 4.1800 | 4.2500 | 4.2038 | 1,893,800 |
Feb 12, 2024 | 4.1600 | 4.2500 | 4.1100 | 4.1900 | 4.1445 | 818,400 |
Feb 09, 2024 | 4.1500 | 4.1800 | 4.1200 | 4.1700 | 4.1247 | 564,100 |
Feb 08, 2024 | 4.1300 | 4.1600 | 4.1000 | 4.1500 | 4.1049 | 421,000 |
Feb 07, 2024 | 4.1300 | 4.1700 | 4.0800 | 4.1700 | 4.1247 | 571,000 |
Feb 06, 2024 | 3.9600 | 4.1500 | 3.9400 | 4.1400 | 4.0950 | 794,800 |
Feb 05, 2024 | 3.9000 | 4.0000 | 3.8500 | 3.9200 | 3.8774 | 777,600 |
Feb 02, 2024 | 3.9600 | 3.9600 | 3.8500 | 3.9100 | 3.8675 | 716,400 |
Feb 01, 2024 | 4.0400 | 4.0800 | 3.9200 | 3.9700 | 3.9268 | 870,900 |
Jan 31, 2024 | 4.1200 | 4.1300 | 4.0200 | 4.0400 | 3.9961 | 524,200 |
Jan 30, 2024 | 4.0700 | 4.1300 | 4.0200 | 4.1300 | 4.0851 | 539,000 |
Jan 29, 2024 | 4.1300 | 4.1500 | 4.0600 | 4.0900 | 4.0455 | 753,300 |
Jan 26, 2024 | 4.1300 | 4.1600 | 4.0600 | 4.1400 | 4.0950 | 510,900 |
Jan 25, 2024 | 4.1700 | 4.2200 | 4.0500 | 4.1300 | 4.0851 | 572,900 |
Jan 24, 2024 | 4.0700 | 4.1800 | 4.0700 | 4.1800 | 4.1346 | 741,700 |
Jan 23, 2024 | 3.9600 | 4.0600 | 3.9400 | 4.0500 | 4.0060 | 809,200 |
Jan 22, 2024 | 4.0200 | 4.0700 | 4.0000 | 4.0100 | 3.9664 | 485,500 |
Jan 19, 2024 | 4.0800 | 4.0800 | 3.9700 | 4.0200 | 3.9763 | 451,200 |
Jan 18, 2024 | 4.0500 | 4.0900 | 3.9800 | 4.0600 | 4.0159 | 637,600 |
Jan 17, 2024 | 3.8600 | 4.0400 | 3.8600 | 4.0200 | 3.9763 | 1,166,700 |
Jan 16, 2024 | 3.9500 | 3.9700 | 3.8700 | 3.9100 | 3.8675 | 555,300 |
Jan 12, 2024 | 3.9300 | 3.9600 | 3.8600 | 3.8700 | 3.8279 | 554,700 |
Jan 11, 2024 | 3.9100 | 3.9100 | 3.8400 | 3.8700 | 3.8279 | 546,500 |
Jan 10, 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9500 | 3.9071 | 754,600 |
Jan 09, 2024 | 3.9800 | 3.9800 | 3.8900 | 3.9400 | 3.8972 | 957,100 |
Jan 08, 2024 | 4.1100 | 4.1300 | 3.9800 | 4.0300 | 3.9862 | 1,384,900 |
Jan 05, 2024 | 4.1800 | 4.2300 | 4.0900 | 4.1600 | 4.1148 | 1,107,800 |
Jan 04, 2024 | 4.0600 | 4.3000 | 4.0600 | 4.1900 | 4.1445 | 2,830,500 |
Jan 03, 2024 | 3.9700 | 4.0700 | 3.8900 | 4.0100 | 3.9664 | 1,118,900 |
Jan 02, 2024 | 3.9700 | 4.0200 | 3.9300 | 3.9500 | 3.9071 | 856,800 |
Dec 29, 2023 | 3.9900 | 4.0000 | 3.8400 | 3.9300 | 3.8873 | 1,344,600 |
Dec 28, 2023 | 4.0000 | 4.0500 | 3.9600 | 3.9700 | 3.9268 | 466,200 |
Dec 27, 2023 | 4.0400 | 4.0500 | 3.9600 | 4.0300 | 3.9862 | 539,300 |
Dec 26, 2023 | 4.0700 | 4.0800 | 3.9900 | 4.0100 | 3.9664 | 570,900 |
Dec 22, 2023 | 3.9900 | 4.1000 | 3.9600 | 4.0800 | 4.0357 | 1,287,100 |
Dec 21, 2023 | 3.9500 | 3.9700 | 3.9000 | 3.9600 | 3.9170 | 643,600 |
Dec 20, 2023 | 3.9200 | 3.9800 | 3.8800 | 3.8900 | 3.8477 | 855,500 |
Dec 19, 2023 | 3.8800 | 3.9300 | 3.8400 | 3.9200 | 3.8774 | 712,100 |
Dec 18, 2023 | 3.9600 | 3.9900 | 3.8200 | 3.8500 | 3.8082 | 760,000 |
Dec 15, 2023 | 3.8200 | 3.8900 | 3.7900 | 3.8800 | 3.8378 | 1,592,400 |
Dec 14, 2023 | 3.8400 | 3.8800 | 3.7800 | 3.8000 | 3.7587 | 891,600 |
Dec 13, 2023 | 3.7500 | 3.8000 | 3.6600 | 3.8000 | 3.7587 | 745,200 |
Dec 12, 2023 | 3.7200 | 3.8100 | 3.6900 | 3.7500 | 3.7092 | 489,800 |
Dec 11, 2023 | 3.6800 | 3.7500 | 3.6300 | 3.7400 | 3.6993 | 446,900 |
Dec 08, 2023 | 3.6700 | 3.7200 | 3.6600 | 3.6800 | 3.6400 | 377,000 |
Dec 07, 2023 | 3.7000 | 3.7000 | 3.6200 | 3.6600 | 3.6202 | 535,900 |
Dec 06, 2023 | 3.8000 | 3.8000 | 3.6800 | 3.7200 | 3.6796 | 813,400 |
Dec 05, 2023 | 3.8400 | 3.8400 | 3.7300 | 3.7800 | 3.7389 | 1,028,800 |
Dec 04, 2023 | 3.9800 | 3.9900 | 3.8900 | 3.9000 | 3.8576 | 886,300 |
Dec 01, 2023 | 3.8900 | 3.9900 | 3.8800 | 3.9800 | 3.9367 | 1,743,800 |
Nov 30, 2023 | 3.7600 | 3.9100 | 3.7500 | 3.8800 | 3.8378 | 1,161,400 |
Nov 29, 2023 | 3.6900 | 3.7400 | 3.6400 | 3.7200 | 3.6796 | 970,800 |
Nov 28, 2023 | 3.6600 | 3.6700 | 3.4500 | 3.5900 | 3.5510 | 1,025,600 |
Nov 27, 2023 | 3.6700 | 3.7200 | 3.6400 | 3.7100 | 3.6697 | 486,900 |
Nov 24, 2023 | 3.6000 | 3.7100 | 3.5800 | 3.7100 | 3.6697 | 509,800 |
Nov 24, 2023 | 0.05 Dividend | |||||
Nov 22, 2023 | 3.5600 | 3.6400 | 3.5500 | 3.5900 | 3.5015 | 507,200 |
Nov 21, 2023 | 3.5500 | 3.5800 | 3.5100 | 3.5700 | 3.4820 | 324,500 |
Nov 20, 2023 | 3.5800 | 3.6000 | 3.5300 | 3.5500 | 3.4625 | 319,000 |
Nov 17, 2023 | 3.5700 | 3.6000 | 3.5500 | 3.5600 | 3.4723 | 320,500 |
Nov 16, 2023 | 3.4900 | 3.5700 | 3.4800 | 3.5700 | 3.4820 | 523,700 |
Nov 15, 2023 | 3.4000 | 3.4900 | 3.4000 | 3.4800 | 3.3942 | 743,600 |
Nov 14, 2023 | 3.3400 | 3.4200 | 3.2600 | 3.4100 | 3.3260 | 1,104,900 |
Nov 13, 2023 | 3.2400 | 3.3000 | 3.2100 | 3.3000 | 3.2187 | 404,300 |
Nov 10, 2023 | 3.1700 | 3.2600 | 3.1600 | 3.2400 | 3.1601 | 366,500 |
Nov 09, 2023 | 3.2000 | 3.2800 | 3.1800 | 3.1900 | 3.1114 | 557,200 |
Nov 08, 2023 | 3.1800 | 3.2400 | 3.1200 | 3.2100 | 3.1309 | 454,200 |
Nov 07, 2023 | 3.2300 | 3.2600 | 3.1700 | 3.1800 | 3.1016 | 489,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |