Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.7550 | 4.8300 | 4.7500 | 4.7650 | 4.7650 | 2,341,904 |
Mar 27, 2024 | 4.7550 | 4.8300 | 4.7500 | 4.7650 | 4.7650 | 2,375,952 |
Mar 26, 2024 | 4.7800 | 4.8500 | 4.7100 | 4.7500 | 4.7500 | 3,817,551 |
Mar 25, 2024 | 4.8600 | 4.8850 | 4.7900 | 4.7900 | 4.7900 | 3,143,326 |
Mar 24, 2024 | 4.8600 | 4.8700 | 4.8200 | 4.8600 | 4.8600 | 2,159,877 |
Mar 21, 2024 | 4.8500 | 4.8600 | 4.7850 | 4.8100 | 4.8100 | 2,815,342 |
Mar 20, 2024 | 4.8800 | 4.9350 | 4.8250 | 4.8400 | 4.8400 | 3,195,136 |
Mar 20, 2024 | 0.135 Dividend | |||||
Mar 19, 2024 | 4.9550 | 5.0000 | 4.9500 | 5.0000 | 4.8650 | 1,603,057 |
Mar 18, 2024 | 4.9000 | 4.9700 | 4.9000 | 4.9300 | 4.7969 | 2,210,600 |
Mar 17, 2024 | 4.9000 | 4.9300 | 4.8800 | 4.9000 | 4.7677 | 1,248,303 |
Mar 14, 2024 | 4.9400 | 4.9500 | 4.8350 | 4.9000 | 4.7677 | 13,430,449 |
Mar 13, 2024 | 4.9950 | 5.0000 | 4.9400 | 4.9650 | 4.8309 | 1,673,205 |
Mar 12, 2024 | 5.0000 | 5.0500 | 4.9750 | 4.9850 | 4.8504 | 5,150,922 |
Mar 11, 2024 | 5.0600 | 5.0600 | 4.9800 | 4.9800 | 4.8455 | 1,753,623 |
Mar 10, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0350 | 4.8991 | 1,102,378 |
Mar 07, 2024 | 5.0100 | 5.0500 | 4.9800 | 5.0300 | 4.8942 | 2,026,538 |
Mar 06, 2024 | 5.0500 | 5.1300 | 5.0000 | 5.0050 | 4.8699 | 2,234,914 |
Mar 05, 2024 | 4.9700 | 5.0550 | 4.9700 | 5.0100 | 4.8747 | 3,250,174 |
Mar 04, 2024 | 5.0250 | 5.0250 | 4.9000 | 4.9700 | 4.8358 | 2,445,269 |
Mar 03, 2024 | 5.0300 | 5.0600 | 4.9650 | 5.0000 | 4.8650 | 2,760,283 |
Feb 29, 2024 | 5.0700 | 5.1000 | 5.0000 | 5.0350 | 4.8991 | 1,489,958 |
Feb 28, 2024 | 5.1300 | 5.1400 | 5.0100 | 5.0700 | 4.9331 | 5,712,165 |
Feb 27, 2024 | 5.0800 | 5.1600 | 5.0500 | 5.1300 | 4.9915 | 2,831,856 |
Feb 26, 2024 | 5.1500 | 5.1650 | 5.0600 | 5.0800 | 4.9428 | 1,569,428 |
Feb 25, 2024 | 5.1700 | 5.1800 | 5.1200 | 5.1500 | 5.0110 | 770,402 |
Feb 22, 2024 | 5.1250 | 5.1800 | 5.1250 | 5.1550 | 5.0158 | 1,460,944 |
Feb 21, 2024 | 5.1000 | 5.1700 | 5.1000 | 5.1200 | 4.9818 | 1,060,459 |
Feb 20, 2024 | 5.1050 | 5.1800 | 5.0600 | 5.1100 | 4.9720 | 948,440 |
Feb 19, 2024 | 5.1000 | 5.1550 | 5.1000 | 5.1050 | 4.9672 | 849,928 |
Feb 18, 2024 | 5.1800 | 5.1800 | 5.1000 | 5.1000 | 4.9623 | 797,783 |
Feb 15, 2024 | 5.1500 | 5.1900 | 5.1300 | 5.1900 | 5.0499 | 1,255,467 |
Feb 14, 2024 | 5.1200 | 5.1750 | 5.1200 | 5.1350 | 4.9964 | 1,703,085 |
Feb 13, 2024 | 5.1800 | 5.1800 | 5.1200 | 5.1200 | 4.9818 | 1,628,859 |
Feb 12, 2024 | 5.2200 | 5.2350 | 5.1700 | 5.2000 | 5.0596 | 743,171 |
Feb 11, 2024 | 5.1800 | 5.2450 | 5.1700 | 5.1800 | 5.0401 | 927,363 |
Feb 08, 2024 | 5.1850 | 5.2500 | 5.1750 | 5.1900 | 5.0499 | 2,086,052 |
Feb 07, 2024 | 5.3200 | 5.3200 | 5.1600 | 5.2000 | 5.0596 | 1,535,064 |
Feb 06, 2024 | 5.3250 | 5.3650 | 5.2900 | 5.2900 | 5.1472 | 2,608,711 |
Feb 04, 2024 | 5.3050 | 5.3650 | 5.3050 | 5.3500 | 5.2055 | 610,710 |
Feb 01, 2024 | 5.3300 | 5.3700 | 5.3050 | 5.3050 | 5.1618 | 950,353 |
Jan 31, 2024 | 5.3150 | 5.3250 | 5.2500 | 5.3000 | 5.1569 | 1,088,471 |
Jan 30, 2024 | 5.3200 | 5.3200 | 5.2350 | 5.3150 | 5.1715 | 1,748,972 |
Jan 29, 2024 | 5.2500 | 5.3200 | 5.2450 | 5.3200 | 5.1764 | 1,442,576 |
Jan 28, 2024 | 5.3400 | 5.3900 | 5.2550 | 5.2550 | 5.1131 | 1,214,738 |
Jan 25, 2024 | 5.3400 | 5.3950 | 5.3000 | 5.3950 | 5.2493 | 903,834 |
Jan 24, 2024 | 5.2800 | 5.3800 | 5.2800 | 5.3450 | 5.2007 | 1,124,764 |
Jan 23, 2024 | 5.2350 | 5.3200 | 5.2350 | 5.3100 | 5.1666 | 1,247,033 |
Jan 22, 2024 | 5.2600 | 5.3000 | 5.2350 | 5.3000 | 5.1569 | 1,342,360 |
Jan 21, 2024 | 5.2400 | 5.3000 | 5.2400 | 5.2600 | 5.1180 | 750,932 |
Jan 18, 2024 | 5.2450 | 5.2850 | 5.2300 | 5.2400 | 5.0985 | 1,087,279 |
Jan 17, 2024 | 5.2100 | 5.2850 | 5.2100 | 5.2350 | 5.0937 | 1,398,589 |
Jan 16, 2024 | 5.2100 | 5.2450 | 5.2050 | 5.2450 | 5.1034 | 839,610 |
Jan 15, 2024 | 5.2100 | 5.2500 | 5.2100 | 5.2300 | 5.0888 | 718,754 |
Jan 14, 2024 | 5.2400 | 5.2450 | 5.2000 | 5.2100 | 5.0693 | 113,242 |
Jan 11, 2024 | 5.1900 | 5.2500 | 5.1650 | 5.2500 | 5.1083 | 732,447 |
Jan 10, 2024 | 5.1900 | 5.2100 | 5.1650 | 5.1950 | 5.0547 | 740,093 |
Jan 09, 2024 | 5.1700 | 5.2300 | 5.1700 | 5.1850 | 5.0450 | 935,752 |
Jan 08, 2024 | 5.1900 | 5.2300 | 5.1600 | 5.2000 | 5.0596 | 1,494,854 |
Jan 07, 2024 | 5.1350 | 5.1900 | 5.1150 | 5.1900 | 5.0499 | 840,474 |
Jan 04, 2024 | 5.1550 | 5.1850 | 5.1200 | 5.1550 | 5.0158 | 931,512 |
Jan 03, 2024 | 5.1500 | 5.1700 | 5.1000 | 5.1400 | 5.0012 | 1,268,542 |
Jan 02, 2024 | 5.1350 | 5.2000 | 5.1350 | 5.1550 | 5.0158 | 987,468 |
Dec 28, 2023 | 5.1500 | 5.1900 | 5.1200 | 5.1800 | 5.0401 | 621,573 |
Dec 27, 2023 | 5.0750 | 5.1900 | 5.0750 | 5.1550 | 5.0158 | 455,838 |
Dec 26, 2023 | 5.1100 | 5.1400 | 5.0850 | 5.1400 | 5.0012 | 612,630 |
Dec 21, 2023 | 5.1300 | 5.1400 | 5.1100 | 5.1300 | 4.9915 | 374,473 |
Dec 20, 2023 | 5.0900 | 5.1550 | 5.0400 | 5.1400 | 5.0012 | 1,252,306 |
Dec 19, 2023 | 5.1200 | 5.1650 | 5.0800 | 5.0800 | 4.9428 | 1,660,064 |
Dec 18, 2023 | 5.0700 | 5.1300 | 5.0550 | 5.1300 | 4.9915 | 2,627,329 |
Dec 17, 2023 | 5.1700 | 5.1700 | 5.0700 | 5.0700 | 4.9331 | 1,394,886 |
Dec 14, 2023 | 5.2000 | 5.2000 | 5.1500 | 5.1700 | 5.0304 | 7,073,965 |
Dec 13, 2023 | 5.1750 | 5.2150 | 5.1650 | 5.1950 | 5.0547 | 1,507,873 |
Dec 12, 2023 | 5.1650 | 5.1950 | 5.1550 | 5.1750 | 5.0353 | 1,836,664 |
Dec 11, 2023 | 5.1500 | 5.1700 | 5.1350 | 5.1700 | 5.0304 | 1,353,037 |
Dec 10, 2023 | 5.1700 | 5.1700 | 5.1400 | 5.1500 | 5.0110 | 1,075,078 |
Dec 07, 2023 | 5.1650 | 5.1800 | 5.1300 | 5.1700 | 5.0304 | 1,131,826 |
Dec 06, 2023 | 5.1500 | 5.1900 | 5.1200 | 5.1900 | 5.0499 | 1,528,102 |
Dec 05, 2023 | 5.1000 | 5.1750 | 5.0950 | 5.1700 | 5.0304 | 3,869,032 |
Dec 04, 2023 | 5.1050 | 5.1600 | 5.1000 | 5.1050 | 4.9672 | 1,341,952 |
Dec 03, 2023 | 5.1000 | 5.1300 | 5.0700 | 5.1100 | 4.9720 | 1,206,089 |
Nov 30, 2023 | 5.1750 | 5.1750 | 5.1000 | 5.1000 | 4.9623 | 921,631 |
Nov 29, 2023 | 5.1300 | 5.1850 | 5.0700 | 5.1850 | 5.0450 | 13,275,521 |
Nov 28, 2023 | 5.1000 | 5.1300 | 5.0550 | 5.0700 | 4.9331 | 2,947,760 |
Nov 27, 2023 | 5.0950 | 5.1200 | 5.0750 | 5.1000 | 4.9623 | 2,254,366 |
Nov 26, 2023 | 5.0800 | 5.1200 | 5.0700 | 5.1200 | 4.9818 | 1,488,624 |
Nov 23, 2023 | 5.0900 | 5.0950 | 5.0500 | 5.0800 | 4.9428 | 1,530,646 |
Nov 22, 2023 | 5.1000 | 5.1100 | 5.0400 | 5.0950 | 4.9574 | 882,154 |
Nov 21, 2023 | 5.0600 | 5.1100 | 5.0600 | 5.1100 | 4.9720 | 2,352,421 |
Nov 20, 2023 | 5.0250 | 5.0650 | 5.0200 | 5.0650 | 4.9282 | 2,641,860 |
Nov 19, 2023 | 5.0500 | 5.0600 | 5.0200 | 5.0400 | 4.9039 | 1,576,551 |
Nov 16, 2023 | 5.0800 | 5.1000 | 5.0200 | 5.0250 | 4.8893 | 2,184,020 |
Nov 15, 2023 | 5.1000 | 5.1300 | 5.0800 | 5.1000 | 4.9623 | 2,247,055 |
Nov 14, 2023 | 5.0750 | 5.1400 | 5.0600 | 5.1400 | 5.0012 | 1,637,019 |
Nov 13, 2023 | 5.0800 | 5.1200 | 5.0500 | 5.0700 | 4.9331 | 2,251,439 |
Nov 12, 2023 | 5.0900 | 5.1100 | 5.0850 | 5.1000 | 4.9623 | 1,008,117 |
Nov 09, 2023 | 5.0750 | 5.1100 | 5.0650 | 5.1100 | 4.9720 | 692,953 |
Nov 08, 2023 | 5.0600 | 5.1100 | 5.0600 | 5.0900 | 4.9526 | 1,105,499 |
Nov 07, 2023 | 5.0500 | 5.0850 | 5.0500 | 5.0700 | 4.9331 | 1,168,388 |
Nov 06, 2023 | 5.0500 | 5.0900 | 5.0200 | 5.0800 | 4.9428 | 2,360,701 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |