Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 4.9600 | 4.9700 | 4.9400 | 4.9400 | 4.9400 | 112,982 |
May 02, 2024 | 4.8900 | 4.9400 | 4.8800 | 4.9100 | 4.9100 | 283,900 |
May 01, 2024 | 4.8300 | 4.9200 | 4.8300 | 4.8800 | 4.8800 | 215,900 |
Apr 30, 2024 | 4.9300 | 4.9600 | 4.8500 | 4.8700 | 4.8700 | 240,700 |
Apr 29, 2024 | 4.9000 | 4.9500 | 4.9000 | 4.9300 | 4.9300 | 249,500 |
Apr 26, 2024 | 4.8500 | 4.9600 | 4.8500 | 4.9100 | 4.9100 | 146,500 |
Apr 25, 2024 | 4.8200 | 4.8700 | 4.8200 | 4.8500 | 4.8500 | 152,700 |
Apr 24, 2024 | 4.8700 | 4.9000 | 4.8500 | 4.8900 | 4.8900 | 88,000 |
Apr 23, 2024 | 4.8300 | 4.9000 | 4.8300 | 4.8600 | 4.8600 | 107,700 |
Apr 22, 2024 | 4.8700 | 4.8700 | 4.8300 | 4.8300 | 4.8300 | 128,300 |
Apr 19, 2024 | 4.8900 | 4.9100 | 4.8400 | 4.8600 | 4.8600 | 114,200 |
Apr 18, 2024 | 4.9400 | 4.9600 | 4.8900 | 4.8900 | 4.8900 | 87,100 |
Apr 18, 2024 | 0.048 Dividend | |||||
Apr 17, 2024 | 4.9700 | 5.0100 | 4.9400 | 5.0100 | 4.9620 | 214,500 |
Apr 16, 2024 | 4.9400 | 4.9800 | 4.9300 | 4.9500 | 4.9026 | 116,800 |
Apr 15, 2024 | 5.0500 | 5.0600 | 4.9400 | 4.9500 | 4.9026 | 242,700 |
Apr 12, 2024 | 5.0300 | 5.0600 | 5.0000 | 5.0100 | 4.9620 | 152,600 |
Apr 11, 2024 | 5.0300 | 5.0800 | 5.0300 | 5.0600 | 5.0115 | 88,500 |
Apr 10, 2024 | 5.0400 | 5.0400 | 5.0000 | 5.0100 | 4.9620 | 117,200 |
Apr 09, 2024 | 5.0900 | 5.1100 | 5.0500 | 5.0800 | 5.0313 | 51,100 |
Apr 08, 2024 | 5.1000 | 5.1100 | 5.0700 | 5.0900 | 5.0412 | 61,000 |
Apr 05, 2024 | 5.0400 | 5.1000 | 5.0100 | 5.0900 | 5.0412 | 119,400 |
Apr 04, 2024 | 5.1000 | 5.1200 | 5.0100 | 5.0100 | 4.9620 | 204,800 |
Apr 03, 2024 | 5.0000 | 5.0800 | 4.9900 | 5.0700 | 5.0214 | 149,300 |
Apr 02, 2024 | 5.0200 | 5.0300 | 5.0000 | 5.0200 | 4.9719 | 96,000 |
Apr 01, 2024 | 5.1100 | 5.1100 | 5.0300 | 5.0400 | 4.9917 | 178,200 |
Mar 28, 2024 | 5.0800 | 5.0800 | 5.0400 | 5.0800 | 5.0313 | 113,700 |
Mar 27, 2024 | 5.0800 | 5.0900 | 5.0400 | 5.0800 | 5.0313 | 139,900 |
Mar 26, 2024 | 5.0900 | 5.0900 | 5.0600 | 5.0700 | 5.0214 | 81,700 |
Mar 25, 2024 | 5.1000 | 5.1000 | 5.0600 | 5.0700 | 5.0214 | 172,700 |
Mar 22, 2024 | 5.1000 | 5.1100 | 5.0600 | 5.0900 | 5.0412 | 108,400 |
Mar 21, 2024 | 5.0700 | 5.1200 | 5.0600 | 5.1000 | 5.0511 | 186,600 |
Mar 20, 2024 | 4.9500 | 5.0600 | 4.9500 | 5.0500 | 5.0016 | 183,800 |
Mar 19, 2024 | 4.9300 | 4.9800 | 4.9300 | 4.9800 | 4.9323 | 83,500 |
Mar 18, 2024 | 4.9500 | 4.9700 | 4.9200 | 4.9300 | 4.8828 | 89,300 |
Mar 15, 2024 | 4.9500 | 4.9700 | 4.9200 | 4.9300 | 4.8828 | 79,000 |
Mar 14, 2024 | 5.0200 | 5.0400 | 4.9300 | 4.9300 | 4.8828 | 228,300 |
Mar 14, 2024 | 0.048 Dividend | |||||
Mar 13, 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0600 | 4.9640 | 117,800 |
Mar 12, 2024 | 5.0100 | 5.0500 | 5.0000 | 5.0200 | 4.9247 | 125,200 |
Mar 11, 2024 | 5.0200 | 5.0300 | 4.9900 | 5.0000 | 4.9051 | 129,800 |
Mar 08, 2024 | 5.0600 | 5.0900 | 5.0300 | 5.0500 | 4.9542 | 172,700 |
Mar 07, 2024 | 5.0200 | 5.0900 | 5.0200 | 5.0700 | 4.9738 | 202,000 |
Mar 06, 2024 | 4.9900 | 5.0300 | 4.9900 | 5.0100 | 4.9149 | 187,300 |
Mar 05, 2024 | 5.0200 | 5.0300 | 4.9700 | 4.9800 | 4.8855 | 189,700 |
Mar 04, 2024 | 5.0000 | 5.0300 | 4.9700 | 5.0100 | 4.9149 | 214,500 |
Mar 01, 2024 | 4.9700 | 5.0400 | 4.9700 | 5.0200 | 4.9247 | 215,500 |
Feb 29, 2024 | 4.9800 | 4.9900 | 4.9400 | 4.9700 | 4.8757 | 126,400 |
Feb 28, 2024 | 4.9300 | 4.9700 | 4.9300 | 4.9400 | 4.8463 | 53,700 |
Feb 27, 2024 | 4.9500 | 4.9800 | 4.9500 | 4.9600 | 4.8659 | 124,100 |
Feb 26, 2024 | 4.9900 | 4.9900 | 4.9500 | 4.9600 | 4.8659 | 129,900 |
Feb 23, 2024 | 4.9600 | 5.0000 | 4.8300 | 4.9600 | 4.8659 | 330,000 |
Feb 22, 2024 | 4.9100 | 4.9600 | 4.9000 | 4.9500 | 4.8561 | 71,100 |
Feb 21, 2024 | 4.8800 | 4.9000 | 4.8600 | 4.8800 | 4.7874 | 97,300 |
Feb 20, 2024 | 4.9300 | 4.9400 | 4.8800 | 4.8800 | 4.7874 | 257,400 |
Feb 16, 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9600 | 4.8659 | 69,600 |
Feb 15, 2024 | 4.9800 | 5.0100 | 4.9500 | 4.9900 | 4.8953 | 142,200 |
Feb 15, 2024 | 0.048 Dividend | |||||
Feb 14, 2024 | 4.9300 | 5.0200 | 4.9300 | 5.0200 | 4.8777 | 117,200 |
Feb 13, 2024 | 4.9600 | 4.9800 | 4.8800 | 4.9000 | 4.7611 | 130,600 |
Feb 12, 2024 | 5.0000 | 5.0700 | 4.9900 | 5.0200 | 4.8777 | 155,300 |
Feb 09, 2024 | 4.9800 | 5.0200 | 4.9800 | 5.0200 | 4.8777 | 121,400 |
Feb 08, 2024 | 4.9500 | 4.9900 | 4.9500 | 4.9700 | 4.8291 | 170,500 |
Feb 07, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9700 | 4.8291 | 130,200 |
Feb 06, 2024 | 4.8800 | 4.9200 | 4.8700 | 4.9100 | 4.7708 | 129,000 |
Feb 05, 2024 | 4.8300 | 4.8700 | 4.8300 | 4.8700 | 4.7319 | 82,500 |
Feb 02, 2024 | 4.8200 | 4.8900 | 4.8100 | 4.8600 | 4.7222 | 392,700 |
Feb 01, 2024 | 4.7700 | 4.8500 | 4.7700 | 4.8400 | 4.7028 | 362,900 |
Jan 31, 2024 | 4.7900 | 4.8300 | 4.7600 | 4.7600 | 4.6250 | 226,200 |
Jan 30, 2024 | 4.8100 | 4.8300 | 4.8000 | 4.8200 | 4.6833 | 307,900 |
Jan 29, 2024 | 4.7500 | 4.8200 | 4.7500 | 4.8100 | 4.6736 | 268,500 |
Jan 26, 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7700 | 4.6347 | 138,900 |
Jan 25, 2024 | 4.7200 | 4.7700 | 4.7200 | 4.7600 | 4.6250 | 155,200 |
Jan 24, 2024 | 4.6500 | 4.7300 | 4.6500 | 4.7100 | 4.5764 | 195,400 |
Jan 23, 2024 | 4.6500 | 4.6700 | 4.6300 | 4.6500 | 4.5181 | 157,400 |
Jan 22, 2024 | 4.6400 | 4.7000 | 4.6400 | 4.6600 | 4.5279 | 199,700 |
Jan 19, 2024 | 4.6100 | 4.6600 | 4.6000 | 4.6500 | 4.5181 | 229,100 |
Jan 18, 2024 | 4.5900 | 4.6600 | 4.5900 | 4.6100 | 4.4793 | 210,300 |
Jan 18, 2024 | 0.048 Dividend | |||||
Jan 17, 2024 | 4.6600 | 4.6700 | 4.6300 | 4.6500 | 4.4715 | 156,100 |
Jan 16, 2024 | 4.7000 | 4.7000 | 4.6700 | 4.6800 | 4.5004 | 102,900 |
Jan 12, 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7100 | 4.5292 | 97,800 |
Jan 11, 2024 | 4.7100 | 4.7300 | 4.6800 | 4.7000 | 4.5196 | 101,600 |
Jan 10, 2024 | 4.6900 | 4.7300 | 4.6900 | 4.7200 | 4.5388 | 91,600 |
Jan 09, 2024 | 4.6700 | 4.7100 | 4.6700 | 4.6900 | 4.5100 | 150,800 |
Jan 08, 2024 | 4.6400 | 4.7000 | 4.6400 | 4.6900 | 4.5100 | 105,600 |
Jan 05, 2024 | 4.6500 | 4.6700 | 4.6200 | 4.6500 | 4.4715 | 101,800 |
Jan 04, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6300 | 4.4523 | 163,200 |
Jan 03, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6100 | 4.4330 | 198,000 |
Jan 02, 2024 | 4.6800 | 4.7000 | 4.6500 | 4.6500 | 4.4715 | 176,900 |
Dec 29, 2023 | 4.7100 | 4.7200 | 4.6800 | 4.7000 | 4.5196 | 269,800 |
Dec 28, 2023 | 4.6900 | 4.7300 | 4.6800 | 4.7000 | 4.5196 | 332,300 |
Dec 27, 2023 | 4.6900 | 4.7300 | 4.6800 | 4.7000 | 4.5196 | 383,000 |
Dec 26, 2023 | 4.6700 | 4.7300 | 4.6700 | 4.6900 | 4.5100 | 346,100 |
Dec 22, 2023 | 4.6600 | 4.6900 | 4.6600 | 4.6700 | 4.4907 | 199,000 |
Dec 21, 2023 | 4.6400 | 4.6700 | 4.6200 | 4.6500 | 4.4715 | 153,500 |
Dec 21, 2023 | 0.048 Dividend | |||||
Dec 20, 2023 | 4.7300 | 4.7300 | 4.6700 | 4.6800 | 4.4542 | 473,500 |
Dec 19, 2023 | 4.6800 | 4.7300 | 4.6800 | 4.7100 | 4.4827 | 399,200 |
Dec 18, 2023 | 4.6900 | 4.7000 | 4.6800 | 4.6900 | 4.4637 | 161,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |