Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 3.8700 | 3.8700 | 3.8300 | 3.8700 | 3.8700 | 21,200 |
May 09, 2024 | 3.8400 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 27,200 |
May 08, 2024 | 3.8400 | 3.8600 | 3.8000 | 3.8600 | 3.8600 | 18,000 |
May 07, 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8400 | 3.8400 | 11,400 |
May 06, 2024 | 3.9700 | 3.9700 | 3.8600 | 3.8600 | 3.8600 | 7,200 |
May 03, 2024 | 3.8100 | 3.9200 | 3.8100 | 3.9200 | 3.9200 | 17,400 |
May 02, 2024 | 3.8000 | 3.8400 | 3.7600 | 3.8100 | 3.8100 | 65,300 |
May 01, 2024 | 3.8400 | 3.8800 | 3.7900 | 3.7900 | 3.7900 | 14,400 |
Apr 30, 2024 | 3.8700 | 3.9800 | 3.8200 | 3.8400 | 3.8400 | 6,600 |
Apr 29, 2024 | 3.9500 | 3.9700 | 3.9000 | 3.9000 | 3.9000 | 26,500 |
Apr 26, 2024 | 4.0000 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 5,000 |
Apr 25, 2024 | 3.9400 | 4.0200 | 3.9400 | 4.0000 | 4.0000 | 9,000 |
Apr 24, 2024 | 3.9000 | 4.0200 | 3.9000 | 4.0000 | 4.0000 | 9,900 |
Apr 23, 2024 | 3.9700 | 4.0200 | 3.9700 | 4.0000 | 4.0000 | 7,200 |
Apr 22, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 7,500 |
Apr 19, 2024 | 3.8500 | 4.0000 | 3.8300 | 4.0000 | 4.0000 | 22,200 |
Apr 18, 2024 | 3.8400 | 3.8700 | 3.8100 | 3.8700 | 3.8700 | 19,100 |
Apr 17, 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8600 | 3.8600 | 31,800 |
Apr 16, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8100 | 3.8100 | 7,000 |
Apr 15, 2024 | 3.8400 | 3.8600 | 3.7700 | 3.8500 | 3.8500 | 28,400 |
Apr 12, 2024 | 3.9400 | 3.9500 | 3.8400 | 3.8600 | 3.8600 | 17,400 |
Apr 11, 2024 | 3.8500 | 3.9400 | 3.8400 | 3.8800 | 3.8800 | 31,300 |
Apr 10, 2024 | 3.9300 | 3.9300 | 3.8400 | 3.8800 | 3.8800 | 22,400 |
Apr 09, 2024 | 3.9300 | 3.9300 | 3.8900 | 3.8900 | 3.8900 | 16,000 |
Apr 08, 2024 | 3.9200 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | 26,300 |
Apr 05, 2024 | 3.9500 | 3.9500 | 3.9100 | 3.9300 | 3.9300 | 17,300 |
Apr 04, 2024 | 3.9400 | 3.9800 | 3.9100 | 3.9300 | 3.9300 | 10,400 |
Apr 03, 2024 | 3.9900 | 4.1600 | 3.9900 | 4.0400 | 4.0400 | 51,900 |
Apr 02, 2024 | 3.9000 | 4.0100 | 3.9000 | 4.0100 | 4.0100 | 31,800 |
Apr 01, 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.9100 | 15,300 |
Mar 28, 2024 | 3.9500 | 4.0400 | 3.9500 | 3.9900 | 3.9900 | 16,600 |
Mar 27, 2024 | 3.9900 | 4.0300 | 3.9300 | 3.9300 | 3.9300 | 28,100 |
Mar 27, 2024 | 0.062 Dividend | |||||
Mar 26, 2024 | 3.9200 | 4.0200 | 3.9100 | 3.9600 | 3.8980 | 19,800 |
Mar 25, 2024 | 3.9000 | 3.9700 | 3.9000 | 3.9200 | 3.8586 | 24,900 |
Mar 22, 2024 | 3.9100 | 3.9600 | 3.8900 | 3.9000 | 3.8389 | 24,000 |
Mar 21, 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9100 | 3.8488 | 40,200 |
Mar 20, 2024 | 3.9900 | 4.0000 | 3.9300 | 3.9300 | 3.8685 | 13,200 |
Mar 19, 2024 | 4.0000 | 4.0200 | 3.9400 | 3.9900 | 3.9275 | 27,500 |
Mar 18, 2024 | 3.9900 | 4.0400 | 3.9500 | 4.0000 | 3.9374 | 12,700 |
Mar 15, 2024 | 3.9600 | 4.0600 | 3.9600 | 4.0300 | 3.9669 | 59,900 |
Mar 14, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0200 | 3.9571 | 12,000 |
Mar 13, 2024 | 4.2600 | 4.2600 | 4.0500 | 4.0800 | 4.0161 | 17,300 |
Mar 12, 2024 | 4.0600 | 4.1000 | 4.0600 | 4.1000 | 4.0358 | 24,200 |
Mar 11, 2024 | 4.3100 | 4.3100 | 4.0400 | 4.0600 | 3.9964 | 8,500 |
Mar 08, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0800 | 4.0161 | 33,300 |
Mar 07, 2024 | 4.0000 | 4.0400 | 3.9500 | 3.9800 | 3.9177 | 17,100 |
Mar 06, 2024 | 3.9600 | 4.0200 | 3.9200 | 3.9500 | 3.8882 | 32,800 |
Mar 05, 2024 | 4.0200 | 4.0200 | 3.9500 | 3.9800 | 3.9177 | 31,500 |
Mar 04, 2024 | 4.0800 | 4.0900 | 4.0300 | 4.0400 | 3.9767 | 4,400 |
Mar 01, 2024 | 4.0000 | 4.0900 | 3.9700 | 4.0900 | 4.0260 | 7,000 |
Feb 29, 2024 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | 3.9374 | 29,500 |
Feb 28, 2024 | 4.0500 | 4.0500 | 3.9700 | 3.9700 | 3.9078 | 19,100 |
Feb 27, 2024 | 3.9700 | 4.0800 | 3.9700 | 4.0600 | 3.9964 | 6,000 |
Feb 26, 2024 | 4.0500 | 4.0600 | 4.0000 | 4.0000 | 3.9374 | 28,400 |
Feb 23, 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0700 | 4.0063 | 12,200 |
Feb 22, 2024 | 4.0100 | 4.0800 | 4.0100 | 4.0800 | 4.0161 | 15,300 |
Feb 21, 2024 | 4.1200 | 4.1200 | 3.9400 | 4.0000 | 3.9374 | 322,200 |
Feb 20, 2024 | 4.0700 | 4.1100 | 4.0700 | 4.0800 | 4.0161 | 10,700 |
Feb 16, 2024 | 4.1200 | 4.1500 | 4.0900 | 4.1300 | 4.0653 | 36,100 |
Feb 15, 2024 | 4.1600 | 4.2000 | 4.1200 | 4.1200 | 4.0555 | 10,000 |
Feb 14, 2024 | 4.2900 | 4.2900 | 4.1600 | 4.1600 | 4.0949 | 22,700 |
Feb 13, 2024 | 4.3900 | 4.3900 | 4.1900 | 4.2700 | 4.2031 | 102,900 |
Feb 12, 2024 | 4.3600 | 4.5000 | 4.3400 | 4.4700 | 4.4000 | 28,000 |
Feb 09, 2024 | 4.3000 | 4.3300 | 4.2900 | 4.3200 | 4.2524 | 5,300 |
Feb 08, 2024 | 4.3700 | 4.3700 | 4.2800 | 4.3500 | 4.2819 | 16,000 |
Feb 07, 2024 | 4.4100 | 4.4500 | 4.4100 | 4.4100 | 4.3410 | 12,200 |
Feb 06, 2024 | 4.3600 | 4.4800 | 4.3600 | 4.4100 | 4.3410 | 14,700 |
Feb 05, 2024 | 4.4600 | 4.4600 | 4.4300 | 4.4500 | 4.3803 | 10,400 |
Feb 02, 2024 | 4.4700 | 4.4800 | 4.3500 | 4.4700 | 4.4000 | 10,800 |
Feb 01, 2024 | 4.4700 | 4.5200 | 4.4700 | 4.4900 | 4.4197 | 24,400 |
Jan 31, 2024 | 4.5800 | 4.5900 | 4.4900 | 4.5000 | 4.4295 | 12,600 |
Jan 30, 2024 | 4.5700 | 4.6200 | 4.5700 | 4.5900 | 4.5181 | 5,500 |
Jan 29, 2024 | 4.4100 | 4.6100 | 4.4100 | 4.6000 | 4.5280 | 41,700 |
Jan 26, 2024 | 4.6200 | 4.6500 | 4.6100 | 4.6100 | 4.5378 | 27,800 |
Jan 25, 2024 | 4.6000 | 4.6500 | 4.5000 | 4.6200 | 4.5477 | 59,200 |
Jan 24, 2024 | 4.6400 | 4.6500 | 4.6000 | 4.6100 | 4.5378 | 20,500 |
Jan 23, 2024 | 4.7500 | 4.7500 | 4.5700 | 4.6600 | 4.5870 | 28,400 |
Jan 22, 2024 | 4.8600 | 4.8600 | 4.7100 | 4.7200 | 4.6461 | 12,000 |
Jan 19, 2024 | 4.7200 | 4.8000 | 4.7000 | 4.7800 | 4.7052 | 17,500 |
Jan 18, 2024 | 4.7900 | 4.8000 | 4.7300 | 4.7500 | 4.6756 | 15,700 |
Jan 17, 2024 | 4.8300 | 4.8400 | 4.7500 | 4.7800 | 4.7052 | 14,000 |
Jan 16, 2024 | 4.8300 | 4.8500 | 4.7700 | 4.8200 | 4.7445 | 15,700 |
Jan 15, 2024 | 4.8100 | 4.9300 | 4.8100 | 4.8900 | 4.8134 | 56,600 |
Jan 12, 2024 | 4.8200 | 4.8900 | 4.7700 | 4.8200 | 4.7445 | 14,700 |
Jan 11, 2024 | 4.8100 | 4.8900 | 4.8000 | 4.8500 | 4.7741 | 95,800 |
Jan 10, 2024 | 4.8100 | 4.8900 | 4.7400 | 4.8300 | 4.7544 | 88,500 |
Jan 09, 2024 | 4.6300 | 4.7000 | 4.6300 | 4.6900 | 4.6166 | 8,300 |
Jan 08, 2024 | 4.5700 | 4.6500 | 4.5200 | 4.6400 | 4.5674 | 7,000 |
Jan 05, 2024 | 4.6700 | 4.6700 | 4.6500 | 4.6500 | 4.5772 | 600 |
Jan 04, 2024 | 4.5200 | 4.6700 | 4.5200 | 4.6700 | 4.5969 | 11,600 |
Jan 03, 2024 | 4.4800 | 4.6000 | 4.4800 | 4.6000 | 4.5280 | 2,900 |
Jan 02, 2024 | 4.6000 | 4.6000 | 4.3500 | 4.5100 | 4.4394 | 19,200 |
Dec 29, 2023 | 4.7100 | 4.7100 | 4.5500 | 4.6100 | 4.5378 | 24,600 |
Dec 28, 2023 | 4.8200 | 4.8200 | 4.7200 | 4.7600 | 4.6855 | 3,100 |
Dec 28, 2023 | 0.062 Dividend | |||||
Dec 27, 2023 | 4.7400 | 4.9500 | 4.7400 | 4.8400 | 4.7032 | 13,200 |
Dec 22, 2023 | 4.6100 | 4.6900 | 4.6100 | 4.6900 | 4.5574 | 13,200 |
Dec 21, 2023 | 4.6300 | 4.6500 | 4.5300 | 4.6500 | 4.5186 | 18,300 |
Dec 20, 2023 | 4.6900 | 4.7100 | 4.5500 | 4.6000 | 4.4700 | 16,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |