Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 3.8980 | 3.8980 | 3.6720 | 3.7380 | 3.7380 | - |
May 16, 2024 | 4.0540 | 4.0540 | 3.8700 | 3.8700 | 3.8700 | - |
May 15, 2024 | 4.0420 | 4.0420 | 3.9160 | 3.9460 | 3.9460 | - |
May 14, 2024 | 3.9460 | 3.9800 | 3.9100 | 3.9680 | 3.9680 | - |
May 14, 2024 | 0.1277 Dividend | |||||
May 13, 2024 | 4.0520 | 4.0520 | 3.9800 | 3.9880 | 3.8603 | - |
May 10, 2024 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 3.9164 | - |
May 09, 2024 | 3.9640 | 3.9640 | 3.9080 | 3.9260 | 3.8003 | - |
May 08, 2024 | 4.0380 | 4.0380 | 3.8900 | 3.9140 | 3.7887 | - |
May 07, 2024 | 4.0500 | 4.0500 | 3.9380 | 3.9660 | 3.8390 | - |
May 06, 2024 | 4.0200 | 4.0200 | 3.9580 | 3.9700 | 3.8429 | - |
May 03, 2024 | 4.0580 | 4.0580 | 3.9480 | 3.9480 | 3.8216 | - |
May 02, 2024 | 4.0060 | 4.0060 | 3.9460 | 3.9560 | 3.8293 | - |
Apr 30, 2024 | 4.1980 | 4.1980 | 4.0420 | 4.0420 | 3.9126 | - |
Apr 29, 2024 | 4.1740 | 4.1740 | 4.0880 | 4.1140 | 3.9823 | - |
Apr 26, 2024 | 4.0540 | 4.0860 | 4.0400 | 4.0860 | 3.9552 | - |
Apr 25, 2024 | 4.1360 | 4.1360 | 3.9300 | 3.9420 | 3.8158 | - |
Apr 24, 2024 | 4.2640 | 4.2640 | 4.1060 | 4.1200 | 3.9881 | - |
Apr 23, 2024 | 4.2320 | 4.2320 | 4.1040 | 4.1700 | 4.0365 | - |
Apr 22, 2024 | 4.1560 | 4.1560 | 4.0740 | 4.1300 | 3.9978 | - |
Apr 19, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.0558 | - |
Apr 18, 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.0442 | - |
Apr 17, 2024 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 3.9803 | - |
Apr 16, 2024 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.1100 | - |
Apr 15, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.2688 | - |
Apr 12, 2024 | 4.3700 | 4.3960 | 4.3700 | 4.3960 | 4.2552 | - |
Apr 11, 2024 | 4.5640 | 4.5640 | 4.3320 | 4.4180 | 4.2765 | 1,000 |
Apr 10, 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.5843 | - |
Apr 09, 2024 | 4.6740 | 4.7220 | 4.5400 | 4.7220 | 4.5708 | - |
Apr 08, 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.4295 | - |
Apr 05, 2024 | 4.5880 | 4.5880 | 4.4900 | 4.5140 | 4.3695 | - |
Apr 04, 2024 | 4.7740 | 4.7740 | 4.6560 | 4.6740 | 4.5243 | - |
Apr 03, 2024 | 4.7360 | 4.7360 | 4.6260 | 4.6620 | 4.5127 | - |
Apr 02, 2024 | 4.7580 | 4.7580 | 4.6540 | 4.6920 | 4.5418 | - |
Mar 28, 2024 | 4.9050 | 4.9050 | 4.6900 | 4.6900 | 4.5398 | - |
Mar 27, 2024 | 4.8200 | 4.8200 | 4.7200 | 4.8200 | 4.6657 | - |
Mar 26, 2024 | 4.8200 | 4.8200 | 4.7050 | 4.7050 | 4.5543 | - |
Mar 25, 2024 | 4.6950 | 4.7050 | 4.6050 | 4.7050 | 4.5543 | - |
Mar 22, 2024 | 4.8150 | 4.9450 | 4.7300 | 4.7400 | 4.5882 | - |
Mar 21, 2024 | 4.6600 | 4.9350 | 4.6600 | 4.9350 | 4.7770 | - |
Mar 20, 2024 | 4.6250 | 4.6500 | 4.5900 | 4.6400 | 4.4914 | - |
Mar 19, 2024 | 4.7650 | 4.7650 | 4.5300 | 4.5400 | 4.3946 | - |
Mar 18, 2024 | 4.7850 | 4.7850 | 4.6800 | 4.6800 | 4.5301 | - |
Mar 15, 2024 | 4.8050 | 4.8050 | 4.6850 | 4.6850 | 4.5350 | - |
Mar 14, 2024 | 4.9500 | 4.9500 | 4.7450 | 4.7550 | 4.6027 | - |
Mar 13, 2024 | 4.9200 | 5.1000 | 4.8500 | 5.1000 | 4.9367 | 1,000 |
Mar 12, 2024 | 4.9900 | 4.9900 | 4.8050 | 4.8100 | 4.6560 | - |
Mar 11, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.7334 | - |
Mar 08, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.0528 | - |
Mar 07, 2024 | 5.2300 | 5.2300 | 5.0600 | 5.0600 | 4.8980 | - |
Mar 06, 2024 | 5.7500 | 5.7500 | 5.1700 | 5.1700 | 5.0045 | - |
Mar 05, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.5175 | - |
Mar 04, 2024 | 5.5500 | 5.6700 | 5.5500 | 5.5900 | 5.4110 | - |
Mar 01, 2024 | 5.4100 | 5.6100 | 5.4100 | 5.6100 | 5.4304 | - |
Feb 29, 2024 | 5.3600 | 5.5300 | 5.3600 | 5.4800 | 5.3045 | - |
Feb 28, 2024 | 5.1500 | 5.3100 | 5.1500 | 5.2400 | 5.0722 | - |
Feb 27, 2024 | 5.4300 | 5.4300 | 5.1800 | 5.2200 | 5.0528 | - |
Feb 26, 2024 | 5.4100 | 5.4100 | 5.3200 | 5.3200 | 5.1496 | - |
Feb 23, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.2852 | - |
Feb 22, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.0528 | - |
Feb 21, 2024 | 5.2200 | 5.2600 | 5.2200 | 5.2300 | 5.0625 | - |
Feb 20, 2024 | 5.5100 | 5.5100 | 5.2200 | 5.2500 | 5.0819 | - |
Feb 19, 2024 | 5.1900 | 5.3700 | 5.1900 | 5.3500 | 5.1787 | - |
Feb 16, 2024 | 5.1300 | 5.1600 | 5.0500 | 5.1000 | 4.9367 | - |
Feb 15, 2024 | 5.0800 | 5.0800 | 4.9350 | 5.0000 | 4.8399 | - |
Feb 14, 2024 | 5.0100 | 5.0100 | 4.9450 | 4.9450 | 4.7867 | - |
Feb 13, 2024 | 5.1200 | 5.1200 | 4.8950 | 4.8950 | 4.7383 | - |
Feb 12, 2024 | 5.0100 | 5.0300 | 4.9750 | 5.0300 | 4.8689 | - |
Feb 09, 2024 | 5.0300 | 5.2000 | 4.8500 | 4.9750 | 4.8157 | 200 |
Feb 08, 2024 | 5.2300 | 5.2300 | 4.9150 | 4.9250 | 4.7673 | - |
Feb 07, 2024 | 5.0100 | 5.1100 | 5.0100 | 5.0900 | 4.9270 | - |
Feb 06, 2024 | 4.9900 | 5.0600 | 4.9900 | 5.0500 | 4.8883 | - |
Feb 05, 2024 | 5.1200 | 5.1200 | 5.0400 | 5.0500 | 4.8883 | - |
Feb 02, 2024 | 4.8750 | 5.0500 | 4.8750 | 4.9950 | 4.8351 | - |
Feb 01, 2024 | 5.2500 | 5.2500 | 4.9850 | 4.9850 | 4.8254 | - |
Jan 31, 2024 | 5.1600 | 5.1800 | 5.0200 | 5.1800 | 5.0141 | - |
Jan 30, 2024 | 5.0600 | 5.0600 | 4.9750 | 4.9750 | 4.8157 | - |
Jan 29, 2024 | 4.8750 | 4.9450 | 4.8750 | 4.9050 | 4.7479 | - |
Jan 26, 2024 | 4.8350 | 5.1500 | 4.8050 | 4.9150 | 4.7576 | 600 |
Jan 25, 2024 | 4.7750 | 4.8550 | 4.7750 | 4.8100 | 4.6560 | - |
Jan 24, 2024 | 4.6450 | 4.8800 | 4.5650 | 4.5900 | 4.4430 | 2,086 |
Jan 23, 2024 | 4.7800 | 4.8050 | 4.6300 | 4.6500 | 4.5011 | - |
Jan 22, 2024 | 4.7050 | 4.7050 | 4.6250 | 4.6800 | 4.5301 | - |
Jan 19, 2024 | 4.6800 | 4.6800 | 4.5250 | 4.5450 | 4.3995 | - |
Jan 18, 2024 | 4.3250 | 4.5650 | 4.3250 | 4.5500 | 4.4043 | - |
Jan 17, 2024 | 4.3450 | 4.3650 | 4.3350 | 4.3650 | 4.2252 | - |
Jan 16, 2024 | 4.6250 | 4.6250 | 4.2950 | 4.3000 | 4.1623 | - |
Jan 15, 2024 | 4.4850 | 4.4950 | 4.4850 | 4.4950 | 4.3511 | - |
Jan 12, 2024 | 4.5250 | 4.5250 | 4.4450 | 4.4700 | 4.3269 | - |
Jan 11, 2024 | 4.6300 | 4.6300 | 4.4900 | 4.5050 | 4.3607 | - |
Jan 10, 2024 | 4.3450 | 4.4900 | 4.3000 | 4.4900 | 4.3462 | - |
Jan 09, 2024 | 4.1850 | 4.2200 | 4.0900 | 4.2200 | 4.0849 | - |
Jan 08, 2024 | 4.4100 | 4.4100 | 4.0100 | 4.0100 | 3.8816 | - |
Jan 05, 2024 | 4.3800 | 4.3800 | 4.2750 | 4.2950 | 4.1575 | - |
Jan 04, 2024 | 4.1900 | 4.2850 | 4.1700 | 4.2850 | 4.1478 | - |
Jan 03, 2024 | 4.0650 | 4.0800 | 3.9950 | 4.0800 | 3.9494 | - |
Jan 02, 2024 | 3.8600 | 4.0000 | 3.8600 | 4.0000 | 3.8719 | - |
Dec 29, 2023 | 3.9600 | 3.9600 | 3.8550 | 3.8650 | 3.7412 | - |
Dec 28, 2023 | 3.9300 | 3.9300 | 3.8500 | 3.8850 | 3.7606 | - |
Dec 27, 2023 | 3.9200 | 3.9200 | 3.8100 | 3.8200 | 3.6977 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |