Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 4.6100 | 4.6200 | 4.5900 | 4.5900 | 4.5900 | 49,700 |
May 09, 2024 | 4.6100 | 4.6300 | 4.6100 | 4.6100 | 4.6100 | 49,000 |
May 08, 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6300 | 4.6300 | 67,400 |
May 07, 2024 | 4.6200 | 4.6400 | 4.6100 | 4.6100 | 4.6100 | 32,800 |
May 06, 2024 | 4.5900 | 4.6400 | 4.5900 | 4.6400 | 4.6400 | 39,400 |
May 03, 2024 | 4.5800 | 4.6200 | 4.5800 | 4.6100 | 4.6100 | 41,100 |
May 02, 2024 | 4.5700 | 4.6000 | 4.5600 | 4.5800 | 4.5800 | 83,700 |
May 01, 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5700 | 4.5700 | 53,800 |
Apr 30, 2024 | 4.5400 | 4.5600 | 4.5200 | 4.5400 | 4.5400 | 128,500 |
Apr 29, 2024 | 4.5100 | 4.5600 | 4.5000 | 4.5300 | 4.5300 | 106,900 |
Apr 26, 2024 | 4.4800 | 4.5300 | 4.4800 | 4.5200 | 4.5200 | 86,300 |
Apr 25, 2024 | 4.4900 | 4.4900 | 4.4500 | 4.4700 | 4.4700 | 58,700 |
Apr 24, 2024 | 4.5200 | 4.5300 | 4.4900 | 4.5000 | 4.5000 | 48,900 |
Apr 23, 2024 | 4.5100 | 4.5500 | 4.5100 | 4.5200 | 4.5200 | 60,500 |
Apr 22, 2024 | 4.4900 | 4.5300 | 4.4900 | 4.5200 | 4.5200 | 66,800 |
Apr 19, 2024 | 4.4800 | 4.5100 | 4.4800 | 4.4900 | 4.4900 | 103,400 |
Apr 18, 2024 | 4.4500 | 4.4900 | 4.4500 | 4.4900 | 4.4900 | 62,200 |
Apr 17, 2024 | 4.4400 | 4.4700 | 4.4400 | 4.4600 | 4.4600 | 57,000 |
Apr 16, 2024 | 4.4500 | 4.4600 | 4.4300 | 4.4500 | 4.4500 | 124,900 |
Apr 16, 2024 | 0.034 Dividend | |||||
Apr 15, 2024 | 4.5600 | 4.5700 | 4.4800 | 4.4900 | 4.4560 | 135,100 |
Apr 12, 2024 | 4.5700 | 4.5700 | 4.5400 | 4.5500 | 4.5155 | 66,800 |
Apr 11, 2024 | 4.5900 | 4.5900 | 4.5600 | 4.5700 | 4.5354 | 63,300 |
Apr 10, 2024 | 4.5900 | 4.6000 | 4.5600 | 4.5700 | 4.5354 | 123,100 |
Apr 09, 2024 | 4.6100 | 4.6300 | 4.6100 | 4.6200 | 4.5850 | 80,000 |
Apr 08, 2024 | 4.6100 | 4.6300 | 4.6100 | 4.6100 | 4.5751 | 48,600 |
Apr 05, 2024 | 4.6000 | 4.6300 | 4.5900 | 4.6200 | 4.5850 | 64,400 |
Apr 04, 2024 | 4.5900 | 4.6100 | 4.5800 | 4.6000 | 4.5652 | 104,400 |
Apr 03, 2024 | 4.5800 | 4.6000 | 4.5800 | 4.5800 | 4.5453 | 71,400 |
Apr 02, 2024 | 4.5900 | 4.6000 | 4.5800 | 4.6000 | 4.5652 | 94,800 |
Apr 01, 2024 | 4.6300 | 4.6400 | 4.6000 | 4.6100 | 4.5751 | 92,600 |
Mar 28, 2024 | 4.6600 | 4.6700 | 4.6200 | 4.6300 | 4.5949 | 161,000 |
Mar 27, 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6500 | 4.6148 | 72,700 |
Mar 26, 2024 | 4.6100 | 4.6200 | 4.6000 | 4.6000 | 4.5652 | 96,300 |
Mar 25, 2024 | 4.5900 | 4.6100 | 4.5800 | 4.6000 | 4.5652 | 44,600 |
Mar 22, 2024 | 4.5800 | 4.6200 | 4.5800 | 4.6100 | 4.5751 | 88,500 |
Mar 21, 2024 | 4.5900 | 4.6100 | 4.5900 | 4.6000 | 4.5652 | 70,500 |
Mar 20, 2024 | 4.5600 | 4.6200 | 4.5600 | 4.6000 | 4.5652 | 96,400 |
Mar 19, 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5800 | 4.5453 | 76,900 |
Mar 18, 2024 | 4.5600 | 4.5900 | 4.5600 | 4.5800 | 4.5453 | 55,300 |
Mar 15, 2024 | 4.5600 | 4.5800 | 4.5500 | 4.5500 | 4.5155 | 93,200 |
Mar 14, 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5700 | 4.5354 | 86,900 |
Mar 13, 2024 | 4.6100 | 4.6200 | 4.5800 | 4.6000 | 4.5652 | 114,900 |
Mar 12, 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6100 | 4.5751 | 24,600 |
Mar 12, 2024 | 0.034 Dividend | |||||
Mar 11, 2024 | 4.6300 | 4.6500 | 4.6200 | 4.6400 | 4.5711 | 89,100 |
Mar 08, 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.5711 | 60,900 |
Mar 07, 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6500 | 4.5810 | 43,900 |
Mar 06, 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6400 | 4.5711 | 41,000 |
Mar 05, 2024 | 4.6400 | 4.6700 | 4.6200 | 4.6300 | 4.5613 | 75,300 |
Mar 04, 2024 | 4.6300 | 4.6500 | 4.6300 | 4.6300 | 4.5613 | 41,000 |
Mar 01, 2024 | 4.6100 | 4.6600 | 4.6100 | 4.6500 | 4.5810 | 73,600 |
Feb 29, 2024 | 4.6100 | 4.6300 | 4.6000 | 4.6100 | 4.5416 | 81,900 |
Feb 28, 2024 | 4.5700 | 4.6100 | 4.5700 | 4.5900 | 4.5219 | 102,300 |
Feb 27, 2024 | 4.5800 | 4.6100 | 4.5700 | 4.5800 | 4.5120 | 114,500 |
Feb 26, 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5900 | 4.5219 | 74,000 |
Feb 23, 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5800 | 4.5120 | 179,100 |
Feb 22, 2024 | 4.6200 | 4.6300 | 4.5800 | 4.5800 | 4.5120 | 183,700 |
Feb 21, 2024 | 4.5900 | 4.6200 | 4.5800 | 4.6000 | 4.5317 | 76,500 |
Feb 20, 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5900 | 4.5219 | 99,200 |
Feb 16, 2024 | 4.5700 | 4.6000 | 4.5700 | 4.5900 | 4.5219 | 90,000 |
Feb 15, 2024 | 4.5900 | 4.6200 | 4.5900 | 4.6000 | 4.5317 | 56,000 |
Feb 14, 2024 | 4.5900 | 4.6200 | 4.5800 | 4.5900 | 4.5219 | 48,200 |
Feb 13, 2024 | 4.6100 | 4.6100 | 4.5800 | 4.6000 | 4.5317 | 62,800 |
Feb 13, 2024 | 0.034 Dividend | |||||
Feb 12, 2024 | 4.6500 | 4.6700 | 4.6400 | 4.6500 | 4.5475 | 50,700 |
Feb 09, 2024 | 4.6500 | 4.6700 | 4.6400 | 4.6500 | 4.5475 | 47,500 |
Feb 08, 2024 | 4.6800 | 4.7000 | 4.6500 | 4.6600 | 4.5573 | 96,100 |
Feb 07, 2024 | 4.6400 | 4.6700 | 4.6400 | 4.6500 | 4.5475 | 39,200 |
Feb 06, 2024 | 4.6100 | 4.6700 | 4.6100 | 4.6400 | 4.5377 | 55,200 |
Feb 05, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6300 | 4.5279 | 62,900 |
Feb 02, 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6400 | 4.5377 | 113,900 |
Feb 01, 2024 | 4.6400 | 4.6900 | 4.6400 | 4.6600 | 4.5573 | 115,500 |
Jan 31, 2024 | 4.6400 | 4.6500 | 4.6100 | 4.6400 | 4.5377 | 96,800 |
Jan 30, 2024 | 4.6100 | 4.6600 | 4.6000 | 4.6100 | 4.5084 | 71,300 |
Jan 29, 2024 | 4.6100 | 4.6400 | 4.5900 | 4.6000 | 4.4986 | 73,200 |
Jan 26, 2024 | 4.5700 | 4.6200 | 4.5700 | 4.6200 | 4.5181 | 101,800 |
Jan 25, 2024 | 4.5800 | 4.6000 | 4.5600 | 4.5700 | 4.4692 | 115,800 |
Jan 24, 2024 | 4.5900 | 4.6300 | 4.5800 | 4.5800 | 4.4790 | 83,800 |
Jan 23, 2024 | 4.5900 | 4.6000 | 4.5700 | 4.5700 | 4.4692 | 56,500 |
Jan 22, 2024 | 4.5600 | 4.6100 | 4.5500 | 4.5800 | 4.4790 | 102,400 |
Jan 19, 2024 | 4.5800 | 4.5800 | 4.5400 | 4.5400 | 4.4399 | 68,400 |
Jan 18, 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5700 | 4.4692 | 186,800 |
Jan 17, 2024 | 4.5600 | 4.5600 | 4.5200 | 4.5300 | 4.4301 | 60,600 |
Jan 16, 2024 | 4.6100 | 4.6100 | 4.5600 | 4.5800 | 4.4790 | 72,600 |
Jan 16, 2024 | 0.034 Dividend | |||||
Jan 12, 2024 | 4.6400 | 4.6600 | 4.6200 | 4.6300 | 4.4947 | 62,400 |
Jan 11, 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6300 | 4.4947 | 45,700 |
Jan 10, 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6300 | 4.4947 | 28,700 |
Jan 09, 2024 | 4.5900 | 4.6300 | 4.5900 | 4.6300 | 4.4947 | 47,200 |
Jan 08, 2024 | 4.5800 | 4.6500 | 4.5800 | 4.5900 | 4.4558 | 111,700 |
Jan 05, 2024 | 4.5900 | 4.6200 | 4.5800 | 4.5800 | 4.4461 | 60,700 |
Jan 04, 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5900 | 4.4558 | 84,900 |
Jan 03, 2024 | 4.5700 | 4.5900 | 4.5500 | 4.5900 | 4.4558 | 81,300 |
Jan 02, 2024 | 4.5300 | 4.5800 | 4.5200 | 4.5700 | 4.4364 | 112,200 |
Dec 29, 2023 | 4.6000 | 4.6400 | 4.5300 | 4.5500 | 4.4170 | 259,700 |
Dec 28, 2023 | 4.5700 | 4.6100 | 4.5600 | 4.5800 | 4.4461 | 185,200 |
Dec 27, 2023 | 4.5900 | 4.6200 | 4.5700 | 4.5900 | 4.4558 | 143,300 |
Dec 26, 2023 | 4.5600 | 4.6000 | 4.5600 | 4.5800 | 4.4461 | 79,800 |
Dec 22, 2023 | 4.5600 | 4.5900 | 4.5300 | 4.5700 | 4.4364 | 128,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |