Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 4.0300 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 1,393,900 |
Apr 25, 2024 | 4.0300 | 4.0500 | 4.0300 | 4.0300 | 4.0300 | 733,100 |
Apr 24, 2024 | 4.0400 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 3,052,500 |
Apr 23, 2024 | 4.0400 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 3,946,700 |
Apr 22, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 2,602,200 |
Apr 19, 2024 | 3.9900 | 4.0200 | 3.9700 | 3.9900 | 3.9900 | 2,294,500 |
Apr 18, 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9800 | 3.9800 | 1,545,000 |
Apr 17, 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9800 | 3.9800 | 3,332,200 |
Apr 16, 2024 | 4.0100 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 2,738,900 |
Apr 15, 2024 | 4.0500 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 4,021,100 |
Apr 12, 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0500 | 4.0500 | 3,499,400 |
Apr 09, 2024 | 4.0300 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 1,363,700 |
Apr 08, 2024 | 4.0500 | 4.0500 | 4.0100 | 4.0300 | 4.0300 | 2,067,400 |
Apr 05, 2024 | 3.9900 | 4.0500 | 3.9800 | 4.0500 | 4.0500 | 1,194,100 |
Apr 04, 2024 | 3.9700 | 4.0300 | 3.9700 | 4.0000 | 4.0000 | 2,509,800 |
Apr 03, 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9700 | 3.9700 | 1,885,500 |
Apr 02, 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 4,678,900 |
Apr 01, 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 374,900 |
Mar 29, 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 2,764,000 |
Mar 27, 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 4,132,000 |
Mar 26, 2024 | 3.9700 | 4.0100 | 3.9700 | 4.0100 | 4.0100 | 2,437,200 |
Mar 25, 2024 | 4.0500 | 4.0500 | 3.9600 | 3.9700 | 3.9700 | 1,158,300 |
Mar 22, 2024 | 4.0400 | 4.0500 | 4.0300 | 4.0400 | 4.0400 | 2,819,000 |
Mar 21, 2024 | 3.9700 | 4.0400 | 3.9500 | 4.0400 | 4.0400 | 3,453,100 |
Mar 20, 2024 | 3.9700 | 4.0000 | 3.9700 | 3.9800 | 3.9800 | 1,206,400 |
Mar 19, 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9800 | 3.9800 | 3,487,400 |
Mar 18, 2024 | 3.9700 | 4.0000 | 3.9700 | 3.9800 | 3.9800 | 1,964,300 |
Mar 15, 2024 | 3.9900 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 4,630,100 |
Mar 14, 2024 | 3.9300 | 3.9900 | 3.9300 | 3.9900 | 3.9900 | 2,628,000 |
Mar 13, 2024 | 4.0400 | 4.0400 | 3.9100 | 3.9300 | 3.9300 | 2,632,100 |
Mar 12, 2024 | 3.9900 | 4.0400 | 3.9800 | 4.0200 | 4.0200 | 2,821,300 |
Mar 11, 2024 | 4.0000 | 4.0100 | 3.9800 | 3.9800 | 3.9800 | 1,340,200 |
Mar 08, 2024 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 2,624,000 |
Mar 08, 2024 | 0.045 Dividend | |||||
Mar 07, 2024 | 4.0000 | 4.0200 | 3.9600 | 4.0000 | 3.9550 | 3,078,600 |
Mar 06, 2024 | 3.9500 | 4.0100 | 3.9300 | 4.0000 | 3.9550 | 2,451,700 |
Mar 05, 2024 | 4.0500 | 4.0500 | 3.9600 | 3.9600 | 3.9154 | 5,519,600 |
Mar 04, 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0700 | 4.0242 | 2,590,200 |
Mar 01, 2024 | 3.9900 | 4.0300 | 3.9900 | 4.0000 | 3.9550 | 2,042,700 |
Feb 29, 2024 | 4.0300 | 4.0500 | 3.9800 | 3.9800 | 3.9352 | 5,002,400 |
Feb 28, 2024 | 4.0300 | 4.0400 | 4.0000 | 4.0000 | 3.9550 | 1,224,300 |
Feb 27, 2024 | 4.0300 | 4.0400 | 4.0000 | 4.0200 | 3.9748 | 2,368,500 |
Feb 26, 2024 | 3.9900 | 4.0200 | 3.9900 | 4.0000 | 3.9550 | 1,073,400 |
Feb 23, 2024 | 4.0300 | 4.0500 | 3.9900 | 3.9900 | 3.9451 | 1,076,700 |
Feb 22, 2024 | 4.0300 | 4.0400 | 4.0100 | 4.0300 | 3.9847 | 1,098,500 |
Feb 21, 2024 | 4.0200 | 4.0300 | 3.9900 | 4.0200 | 3.9748 | 1,283,500 |
Feb 20, 2024 | 3.9900 | 4.0500 | 3.9900 | 4.0300 | 3.9847 | 6,258,500 |
Feb 19, 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9800 | 3.9352 | 1,156,800 |
Feb 16, 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9900 | 3.9451 | 3,268,800 |
Feb 15, 2024 | 4.0300 | 4.0300 | 3.9800 | 3.9800 | 3.9352 | 2,029,600 |
Feb 14, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0200 | 3.9748 | 2,563,500 |
Feb 13, 2024 | 3.9900 | 4.0500 | 3.9800 | 4.0400 | 3.9945 | 2,467,800 |
Feb 09, 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9352 | 434,300 |
Feb 08, 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9900 | 3.9451 | 1,119,400 |
Feb 07, 2024 | 3.9900 | 3.9900 | 3.9800 | 3.9800 | 3.9352 | 733,300 |
Feb 06, 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9800 | 3.9352 | 886,000 |
Feb 05, 2024 | 3.9700 | 4.0100 | 3.9700 | 3.9700 | 3.9253 | 2,011,800 |
Feb 02, 2024 | 3.9900 | 4.0000 | 3.9600 | 3.9700 | 3.9253 | 2,032,200 |
Jan 31, 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9900 | 3.9451 | 2,714,400 |
Jan 30, 2024 | 4.0200 | 4.0200 | 3.9700 | 3.9800 | 3.9352 | 1,412,800 |
Jan 29, 2024 | 3.9900 | 4.0200 | 3.9800 | 4.0000 | 3.9550 | 2,059,600 |
Jan 26, 2024 | 4.0100 | 4.0100 | 3.9700 | 3.9700 | 3.9253 | 1,448,600 |
Jan 24, 2024 | 4.0000 | 4.0200 | 3.9700 | 4.0100 | 3.9649 | 3,060,100 |
Jan 23, 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9800 | 3.9352 | 2,093,200 |
Jan 22, 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9600 | 3.9154 | 2,195,800 |
Jan 19, 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9600 | 3.9154 | 1,395,300 |
Jan 18, 2024 | 3.9700 | 3.9900 | 3.9500 | 3.9700 | 3.9253 | 992,200 |
Jan 17, 2024 | 3.9600 | 3.9800 | 3.9500 | 3.9600 | 3.9154 | 1,176,000 |
Jan 16, 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9600 | 3.9154 | 1,209,200 |
Jan 15, 2024 | 3.9800 | 4.0000 | 3.9700 | 3.9800 | 3.9352 | 329,600 |
Jan 12, 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9800 | 3.9352 | 277,800 |
Jan 11, 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9700 | 3.9253 | 767,000 |
Jan 10, 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9600 | 3.9154 | 560,600 |
Jan 09, 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9900 | 3.9451 | 817,600 |
Jan 08, 2024 | 3.9900 | 4.0100 | 3.9700 | 3.9900 | 3.9451 | 615,400 |
Jan 05, 2024 | 3.9700 | 4.0100 | 3.9700 | 3.9800 | 3.9352 | 525,800 |
Jan 04, 2024 | 3.9800 | 4.0100 | 3.9600 | 4.0000 | 3.9550 | 1,068,000 |
Jan 03, 2024 | 3.9500 | 4.0100 | 3.9300 | 4.0000 | 3.9550 | 960,100 |
Jan 02, 2024 | 3.9300 | 3.9600 | 3.9100 | 3.9500 | 3.9056 | 1,196,900 |
Dec 29, 2023 | 3.9400 | 4.0000 | 3.9300 | 3.9300 | 3.8858 | 2,928,500 |
Dec 28, 2023 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.8957 | 1,712,100 |
Dec 27, 2023 | 3.9400 | 3.9600 | 3.9200 | 3.9400 | 3.8957 | 1,039,700 |
Dec 26, 2023 | 3.9300 | 3.9500 | 3.9300 | 3.9400 | 3.8957 | 224,600 |
Dec 22, 2023 | 3.9300 | 3.9700 | 3.9300 | 3.9500 | 3.9056 | 838,400 |
Dec 21, 2023 | 3.9400 | 3.9500 | 3.9200 | 3.9300 | 3.8858 | 1,670,000 |
Dec 20, 2023 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.8957 | 1,287,400 |
Dec 19, 2023 | 3.9700 | 4.0000 | 3.9600 | 3.9700 | 3.9253 | 449,800 |
Dec 18, 2023 | 4.0600 | 4.0600 | 3.9900 | 4.0100 | 3.9649 | 315,700 |
Dec 15, 2023 | 3.9800 | 4.0600 | 3.9700 | 4.0600 | 4.0143 | 2,405,000 |
Dec 14, 2023 | 3.9800 | 3.9800 | 3.9600 | 3.9800 | 3.9352 | 625,400 |
Dec 13, 2023 | 3.9700 | 3.9700 | 3.9500 | 3.9700 | 3.9253 | 753,600 |
Dec 12, 2023 | 3.9500 | 3.9600 | 3.9500 | 3.9600 | 3.9154 | 392,600 |
Dec 11, 2023 | 3.9400 | 3.9700 | 3.9300 | 3.9700 | 3.9253 | 1,189,300 |
Dec 08, 2023 | 3.9400 | 3.9700 | 3.9400 | 3.9600 | 3.9154 | 652,800 |
Dec 07, 2023 | 3.9600 | 3.9700 | 3.9300 | 3.9300 | 3.8858 | 2,169,000 |
Dec 06, 2023 | 4.0000 | 4.0000 | 3.9600 | 3.9700 | 3.9253 | 1,722,000 |
Dec 05, 2023 | 3.9700 | 4.0000 | 3.9300 | 4.0000 | 3.9550 | 1,171,200 |
Dec 04, 2023 | 3.9600 | 3.9900 | 3.9600 | 3.9900 | 3.9451 | 1,013,000 |
Dec 01, 2023 | 4.0000 | 4.0000 | 3.9500 | 3.9800 | 3.9352 | 1,432,200 |
Nov 30, 2023 | 3.9600 | 4.0200 | 3.9400 | 4.0200 | 3.9748 | 4,672,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |