Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.7200 | 4.8300 | 4.6900 | 4.7100 | 4.7100 | 317,100 |
Mar 27, 2024 | 4.6800 | 4.7000 | 4.5900 | 4.6700 | 4.6700 | 326,500 |
Mar 27, 2024 | 0.03 Dividend | |||||
Mar 26, 2024 | 4.7700 | 4.7800 | 4.6100 | 4.6700 | 4.6400 | 480,300 |
Mar 25, 2024 | 4.6700 | 4.7800 | 4.6500 | 4.7200 | 4.6897 | 209,900 |
Mar 22, 2024 | 4.7100 | 4.7100 | 4.6400 | 4.6700 | 4.6400 | 380,700 |
Mar 21, 2024 | 4.7000 | 4.7200 | 4.6800 | 4.6800 | 4.6499 | 133,700 |
Mar 20, 2024 | 4.7200 | 4.7400 | 4.6800 | 4.7300 | 4.6996 | 168,700 |
Mar 19, 2024 | 4.7400 | 4.7500 | 4.7100 | 4.7500 | 4.7195 | 231,300 |
Mar 18, 2024 | 4.7500 | 4.7900 | 4.6800 | 4.7500 | 4.7195 | 247,900 |
Mar 15, 2024 | 4.7500 | 4.8600 | 4.7200 | 4.7300 | 4.6996 | 437,600 |
Mar 14, 2024 | 4.6700 | 4.7800 | 4.6700 | 4.7300 | 4.6996 | 521,900 |
Mar 13, 2024 | 4.7400 | 4.7800 | 4.6400 | 4.6500 | 4.6201 | 435,700 |
Mar 12, 2024 | 4.7100 | 4.8000 | 4.6900 | 4.7300 | 4.6996 | 217,400 |
Mar 11, 2024 | 4.7000 | 4.7500 | 4.6800 | 4.7100 | 4.6797 | 232,700 |
Mar 08, 2024 | 4.7900 | 4.7900 | 4.6800 | 4.7400 | 4.7095 | 214,700 |
Mar 07, 2024 | 4.7000 | 4.8200 | 4.6700 | 4.7600 | 4.7294 | 352,400 |
Mar 06, 2024 | 4.8000 | 4.8800 | 4.6400 | 4.6700 | 4.6400 | 802,900 |
Mar 05, 2024 | 4.8300 | 4.8800 | 4.7500 | 4.8400 | 4.8089 | 502,200 |
Mar 04, 2024 | 4.7700 | 4.8700 | 4.7400 | 4.8100 | 4.7791 | 405,500 |
Mar 01, 2024 | 4.3900 | 4.8100 | 4.3900 | 4.7700 | 4.7394 | 1,147,100 |
Feb 29, 2024 | 4.2500 | 4.3700 | 4.2400 | 4.2700 | 4.2426 | 534,200 |
Feb 28, 2024 | 4.3700 | 4.3900 | 4.2200 | 4.2500 | 4.2227 | 248,900 |
Feb 27, 2024 | 4.2700 | 4.3700 | 4.2200 | 4.3200 | 4.2922 | 414,900 |
Feb 26, 2024 | 4.1500 | 4.2900 | 4.1500 | 4.2200 | 4.1929 | 178,800 |
Feb 23, 2024 | 4.1100 | 4.1700 | 4.1000 | 4.1700 | 4.1432 | 230,400 |
Feb 22, 2024 | 4.1700 | 4.2200 | 4.1100 | 4.1300 | 4.1035 | 179,300 |
Feb 21, 2024 | 4.1500 | 4.2200 | 4.1100 | 4.1700 | 4.1432 | 192,700 |
Feb 20, 2024 | 4.1800 | 4.1800 | 4.0800 | 4.1600 | 4.1333 | 120,500 |
Feb 16, 2024 | 4.1500 | 4.1800 | 4.1200 | 4.1800 | 4.1531 | 127,200 |
Feb 15, 2024 | 4.0400 | 4.1800 | 4.0400 | 4.1600 | 4.1333 | 125,000 |
Feb 14, 2024 | 4.0800 | 4.1200 | 4.0200 | 4.0300 | 4.0041 | 151,300 |
Feb 13, 2024 | 4.1900 | 4.1900 | 4.0400 | 4.0600 | 4.0339 | 135,600 |
Feb 12, 2024 | 4.1200 | 4.2100 | 4.0900 | 4.2000 | 4.1730 | 201,800 |
Feb 09, 2024 | 4.1600 | 4.1700 | 4.1100 | 4.1200 | 4.0935 | 117,600 |
Feb 08, 2024 | 4.1000 | 4.2200 | 4.1000 | 4.1500 | 4.1233 | 319,000 |
Feb 07, 2024 | 4.0200 | 4.1000 | 4.0200 | 4.0800 | 4.0538 | 720,600 |
Feb 06, 2024 | 3.8200 | 4.0500 | 3.8200 | 4.0100 | 3.9842 | 309,400 |
Feb 05, 2024 | 3.9400 | 3.9400 | 3.8000 | 3.8000 | 3.7756 | 260,200 |
Feb 02, 2024 | 4.0400 | 4.0600 | 3.9500 | 3.9800 | 3.9544 | 329,700 |
Feb 01, 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0100 | 3.9842 | 431,100 |
Jan 31, 2024 | 4.0900 | 4.1300 | 4.0000 | 4.0400 | 4.0140 | 406,600 |
Jan 30, 2024 | 4.1100 | 4.1200 | 4.0000 | 4.0900 | 4.0637 | 361,400 |
Jan 29, 2024 | 4.1800 | 4.2300 | 4.1000 | 4.1400 | 4.1134 | 421,700 |
Jan 26, 2024 | 4.1300 | 4.1800 | 4.0900 | 4.1400 | 4.1134 | 239,800 |
Jan 25, 2024 | 4.0600 | 4.1500 | 4.0200 | 4.1300 | 4.1035 | 249,100 |
Jan 24, 2024 | 3.9400 | 4.0400 | 3.9400 | 4.0300 | 4.0041 | 232,900 |
Jan 23, 2024 | 3.8000 | 3.9400 | 3.8000 | 3.9300 | 3.9048 | 333,400 |
Jan 22, 2024 | 3.7600 | 3.8300 | 3.7400 | 3.8200 | 3.7955 | 165,600 |
Jan 19, 2024 | 3.7900 | 3.7900 | 3.7000 | 3.7600 | 3.7358 | 151,000 |
Jan 18, 2024 | 3.6900 | 3.8000 | 3.6800 | 3.7700 | 3.7458 | 249,200 |
Jan 17, 2024 | 3.7000 | 3.7100 | 3.6600 | 3.7000 | 3.6762 | 176,500 |
Jan 16, 2024 | 3.7900 | 3.7900 | 3.7100 | 3.7100 | 3.6862 | 222,500 |
Jan 15, 2024 | 3.6000 | 3.7700 | 3.6000 | 3.7600 | 3.7358 | 173,200 |
Jan 12, 2024 | 3.5700 | 3.6000 | 3.5600 | 3.5900 | 3.5669 | 196,700 |
Jan 11, 2024 | 3.5000 | 3.5600 | 3.4700 | 3.5300 | 3.5073 | 244,000 |
Jan 10, 2024 | 3.4300 | 3.5000 | 3.4300 | 3.5000 | 3.4775 | 189,000 |
Jan 09, 2024 | 3.4500 | 3.4700 | 3.4300 | 3.4300 | 3.4080 | 231,000 |
Jan 08, 2024 | 3.4700 | 3.4900 | 3.4400 | 3.4500 | 3.4278 | 129,500 |
Jan 05, 2024 | 3.4900 | 3.5300 | 3.4800 | 3.5300 | 3.5073 | 107,500 |
Jan 04, 2024 | 3.4800 | 3.5100 | 3.4400 | 3.4800 | 3.4576 | 168,400 |
Jan 03, 2024 | 3.4200 | 3.4600 | 3.3900 | 3.4600 | 3.4378 | 187,600 |
Jan 02, 2024 | 3.4800 | 3.5400 | 3.4200 | 3.4400 | 3.4179 | 282,300 |
Dec 29, 2023 | 3.4600 | 3.4900 | 3.4500 | 3.4500 | 3.4278 | 41,400 |
Dec 28, 2023 | 3.5100 | 3.5600 | 3.4500 | 3.4700 | 3.4477 | 338,500 |
Dec 28, 2023 | 0.025 Dividend | |||||
Dec 27, 2023 | 3.5900 | 3.6000 | 3.5100 | 3.5400 | 3.4924 | 245,300 |
Dec 22, 2023 | 3.5400 | 3.6000 | 3.5100 | 3.5800 | 3.5319 | 218,000 |
Dec 21, 2023 | 3.5000 | 3.5500 | 3.5000 | 3.5100 | 3.4628 | 98,600 |
Dec 20, 2023 | 3.5200 | 3.5500 | 3.4900 | 3.5100 | 3.4628 | 201,700 |
Dec 19, 2023 | 3.4600 | 3.5600 | 3.4500 | 3.5200 | 3.4727 | 205,000 |
Dec 18, 2023 | 3.4500 | 3.5100 | 3.4400 | 3.4400 | 3.3938 | 173,700 |
Dec 15, 2023 | 3.4400 | 3.4500 | 3.3900 | 3.4500 | 3.4036 | 537,500 |
Dec 14, 2023 | 3.4400 | 3.4400 | 3.4100 | 3.4300 | 3.3839 | 214,900 |
Dec 13, 2023 | 3.3000 | 3.4300 | 3.3000 | 3.4000 | 3.3543 | 171,500 |
Dec 12, 2023 | 3.3800 | 3.3800 | 3.3100 | 3.3200 | 3.2754 | 197,400 |
Dec 11, 2023 | 3.5100 | 3.5100 | 3.4000 | 3.4000 | 3.3543 | 353,600 |
Dec 08, 2023 | 3.3600 | 3.5700 | 3.3600 | 3.5200 | 3.4727 | 435,300 |
Dec 07, 2023 | 3.3100 | 3.3700 | 3.2900 | 3.3500 | 3.3050 | 342,200 |
Dec 06, 2023 | 3.3800 | 3.4400 | 3.2800 | 3.3100 | 3.2655 | 251,400 |
Dec 05, 2023 | 3.4100 | 3.4800 | 3.3700 | 3.3800 | 3.3346 | 223,100 |
Dec 04, 2023 | 3.4500 | 3.5100 | 3.4200 | 3.4300 | 3.3839 | 169,300 |
Dec 01, 2023 | 3.4700 | 3.5200 | 3.4500 | 3.4700 | 3.4234 | 185,600 |
Nov 30, 2023 | 3.4700 | 3.5600 | 3.4300 | 3.4500 | 3.4036 | 669,000 |
Nov 29, 2023 | 3.4600 | 3.4700 | 3.4100 | 3.4600 | 3.4135 | 117,000 |
Nov 28, 2023 | 3.4100 | 3.4900 | 3.4100 | 3.4300 | 3.3839 | 146,900 |
Nov 27, 2023 | 3.5100 | 3.5300 | 3.3800 | 3.4200 | 3.3740 | 381,700 |
Nov 24, 2023 | 3.4900 | 3.5500 | 3.4900 | 3.5000 | 3.4530 | 99,800 |
Nov 23, 2023 | 3.5300 | 3.5700 | 3.5100 | 3.5600 | 3.5122 | 53,900 |
Nov 22, 2023 | 3.5800 | 3.5800 | 3.4500 | 3.4900 | 3.4431 | 291,400 |
Nov 21, 2023 | 3.6300 | 3.6500 | 3.5500 | 3.5600 | 3.5122 | 267,200 |
Nov 20, 2023 | 3.6400 | 3.7100 | 3.6400 | 3.6400 | 3.5911 | 196,000 |
Nov 17, 2023 | 3.6000 | 3.6900 | 3.5900 | 3.6400 | 3.5911 | 205,800 |
Nov 16, 2023 | 3.7500 | 3.7500 | 3.5400 | 3.5700 | 3.5220 | 382,000 |
Nov 15, 2023 | 3.8200 | 3.8400 | 3.7500 | 3.7600 | 3.7095 | 443,300 |
Nov 14, 2023 | 3.7600 | 3.8700 | 3.7600 | 3.8300 | 3.7785 | 454,500 |
Nov 13, 2023 | 3.8700 | 3.8800 | 3.7200 | 3.7900 | 3.7391 | 254,500 |
Nov 10, 2023 | 3.6800 | 3.8800 | 3.5600 | 3.8700 | 3.8180 | 813,000 |
Nov 09, 2023 | 3.5100 | 3.5500 | 3.4600 | 3.5500 | 3.5023 | 338,100 |
Nov 08, 2023 | 3.5000 | 3.5100 | 3.4200 | 3.5000 | 3.4530 | 221,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |