Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 4.6400 | 4.8100 | 4.6400 | 4.6800 | 4.6800 | 741,300 |
Mar 27, 2024 | 0.03 Dividend | |||||
Mar 26, 2024 | 4.6700 | 4.7800 | 4.6500 | 4.6600 | 4.6300 | 413,200 |
Mar 25, 2024 | 4.6200 | 4.7000 | 4.6200 | 4.6700 | 4.6399 | 402,900 |
Mar 22, 2024 | 4.8400 | 4.8600 | 4.6900 | 4.6900 | 4.6598 | 652,700 |
Mar 21, 2024 | 4.8000 | 4.8600 | 4.7900 | 4.8200 | 4.7890 | 556,400 |
Mar 20, 2024 | 4.5600 | 4.7200 | 4.5200 | 4.7000 | 4.6697 | 711,600 |
Mar 19, 2024 | 4.5200 | 4.6400 | 4.5200 | 4.5800 | 4.5505 | 662,000 |
Mar 18, 2024 | 4.6500 | 4.6500 | 4.4800 | 4.5400 | 4.5108 | 763,300 |
Mar 15, 2024 | 4.2200 | 4.6900 | 4.2200 | 4.5700 | 4.5406 | 5,473,100 |
Mar 14, 2024 | 4.2900 | 4.3200 | 4.2000 | 4.2100 | 4.1829 | 693,000 |
Mar 13, 2024 | 4.2500 | 4.3600 | 4.2400 | 4.3100 | 4.2823 | 846,400 |
Mar 12, 2024 | 4.2300 | 4.3200 | 4.1900 | 4.2700 | 4.2425 | 643,000 |
Mar 11, 2024 | 4.2200 | 4.2500 | 4.1800 | 4.2300 | 4.2028 | 494,600 |
Mar 08, 2024 | 4.1200 | 4.2700 | 4.1000 | 4.2100 | 4.1829 | 717,700 |
Mar 07, 2024 | 4.0400 | 4.1500 | 4.0300 | 4.1200 | 4.0935 | 455,900 |
Mar 06, 2024 | 4.0000 | 4.0800 | 3.9800 | 4.0400 | 4.0140 | 644,200 |
Mar 05, 2024 | 4.0500 | 4.0800 | 3.9900 | 4.0000 | 3.9742 | 415,700 |
Mar 04, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0600 | 4.0339 | 398,600 |
Mar 01, 2024 | 4.0100 | 4.1200 | 3.9300 | 4.0900 | 4.0637 | 528,900 |
Feb 29, 2024 | 4.0900 | 4.0900 | 3.9700 | 3.9800 | 3.9544 | 1,039,100 |
Feb 28, 2024 | 4.1200 | 4.1700 | 4.0600 | 4.0700 | 4.0438 | 450,600 |
Feb 28, 2024 | 0.03 Dividend | |||||
Feb 27, 2024 | 4.1900 | 4.2100 | 4.1500 | 4.1600 | 4.1034 | 343,800 |
Feb 26, 2024 | 4.2800 | 4.2900 | 4.1600 | 4.1600 | 4.1034 | 799,900 |
Feb 23, 2024 | 4.3800 | 4.3900 | 4.3000 | 4.3000 | 4.2415 | 464,900 |
Feb 22, 2024 | 4.4900 | 4.5000 | 4.3800 | 4.4300 | 4.3697 | 460,500 |
Feb 21, 2024 | 4.3300 | 4.4900 | 4.3300 | 4.4700 | 4.4092 | 532,200 |
Feb 20, 2024 | 4.3900 | 4.4200 | 4.3000 | 4.3800 | 4.3204 | 523,500 |
Feb 16, 2024 | 4.3100 | 4.4200 | 4.3000 | 4.4000 | 4.3401 | 345,700 |
Feb 15, 2024 | 4.2500 | 4.4200 | 4.2500 | 4.3900 | 4.3303 | 600,000 |
Feb 14, 2024 | 4.1500 | 4.2600 | 4.1500 | 4.2500 | 4.1922 | 494,800 |
Feb 13, 2024 | 4.3000 | 4.3400 | 4.1000 | 4.1600 | 4.1034 | 932,600 |
Feb 12, 2024 | 4.3600 | 4.4500 | 4.3500 | 4.3700 | 4.3106 | 547,000 |
Feb 09, 2024 | 4.3900 | 4.4300 | 4.3000 | 4.3400 | 4.2810 | 620,600 |
Feb 08, 2024 | 4.4500 | 4.5000 | 4.3800 | 4.4100 | 4.3500 | 744,500 |
Feb 07, 2024 | 4.6600 | 4.6600 | 4.4800 | 4.4800 | 4.4191 | 949,100 |
Feb 06, 2024 | 4.6000 | 4.7400 | 4.5800 | 4.6500 | 4.5867 | 768,100 |
Feb 05, 2024 | 4.8500 | 4.8500 | 4.6500 | 4.6500 | 4.5867 | 917,200 |
Feb 02, 2024 | 4.8600 | 5.0100 | 4.8100 | 4.8900 | 4.8235 | 1,205,000 |
Feb 01, 2024 | 4.9000 | 4.9200 | 4.8300 | 4.8900 | 4.8235 | 822,800 |
Jan 31, 2024 | 4.9200 | 5.0100 | 4.8800 | 4.9000 | 4.8333 | 513,100 |
Jan 30, 2024 | 4.9900 | 4.9900 | 4.9100 | 4.9200 | 4.8531 | 351,100 |
Jan 30, 2024 | 0.03 Dividend | |||||
Jan 29, 2024 | 4.9500 | 5.0700 | 4.9300 | 5.0300 | 4.9320 | 384,700 |
Jan 26, 2024 | 5.0200 | 5.0400 | 4.9600 | 4.9700 | 4.8732 | 261,100 |
Jan 25, 2024 | 5.1100 | 5.1100 | 4.9900 | 5.0300 | 4.9320 | 496,900 |
Jan 24, 2024 | 5.2400 | 5.2600 | 5.0500 | 5.0800 | 4.9810 | 662,100 |
Jan 23, 2024 | 5.1700 | 5.2200 | 5.1400 | 5.1800 | 5.0791 | 343,100 |
Jan 22, 2024 | 5.0100 | 5.1800 | 5.0000 | 5.1700 | 5.0693 | 612,000 |
Jan 19, 2024 | 4.9600 | 5.0700 | 4.9000 | 5.0500 | 4.9516 | 441,500 |
Jan 18, 2024 | 5.0800 | 5.1400 | 4.9400 | 4.9600 | 4.8633 | 658,000 |
Jan 17, 2024 | 5.1800 | 5.1800 | 5.0300 | 5.1000 | 5.0006 | 766,400 |
Jan 16, 2024 | 5.2300 | 5.2600 | 5.1700 | 5.2400 | 5.1379 | 492,700 |
Jan 15, 2024 | 5.2200 | 5.2500 | 5.2000 | 5.2200 | 5.1183 | 289,800 |
Jan 12, 2024 | 5.2000 | 5.2700 | 5.1800 | 5.2200 | 5.1183 | 422,700 |
Jan 11, 2024 | 5.1800 | 5.2300 | 5.0200 | 5.2100 | 5.1085 | 511,400 |
Jan 10, 2024 | 5.1500 | 5.2100 | 5.1200 | 5.1800 | 5.0791 | 411,100 |
Jan 09, 2024 | 5.2700 | 5.2800 | 5.1500 | 5.1500 | 5.0496 | 618,400 |
Jan 08, 2024 | 5.2200 | 5.2900 | 5.1900 | 5.2600 | 5.1575 | 470,800 |
Jan 05, 2024 | 5.2200 | 5.2500 | 5.1300 | 5.2200 | 5.1183 | 449,200 |
Jan 04, 2024 | 5.2800 | 5.3000 | 5.2100 | 5.2200 | 5.1183 | 406,500 |
Jan 03, 2024 | 5.3000 | 5.3200 | 5.1700 | 5.3000 | 5.1967 | 890,000 |
Jan 02, 2024 | 5.1900 | 5.3700 | 5.1600 | 5.3100 | 5.2065 | 669,700 |
Dec 29, 2023 | 5.1000 | 5.1700 | 5.1000 | 5.1600 | 5.0595 | 1,030,600 |
Dec 28, 2023 | 5.0100 | 5.0800 | 5.0000 | 5.0700 | 4.9712 | 472,300 |
Dec 28, 2023 | 0.03 Dividend | |||||
Dec 27, 2023 | 4.8900 | 5.0100 | 4.8900 | 5.0000 | 4.8732 | 1,092,300 |
Dec 22, 2023 | 4.8200 | 4.9400 | 4.8200 | 4.9000 | 4.7757 | 727,700 |
Dec 21, 2023 | 4.8100 | 4.9500 | 4.8100 | 4.8100 | 4.6880 | 555,000 |
Dec 20, 2023 | 4.7900 | 4.8600 | 4.7400 | 4.7900 | 4.6685 | 977,500 |
Dec 19, 2023 | 4.7600 | 4.8200 | 4.7500 | 4.8100 | 4.6880 | 438,700 |
Dec 18, 2023 | 4.8000 | 4.8400 | 4.7600 | 4.7800 | 4.6587 | 747,800 |
Dec 15, 2023 | 4.8500 | 4.8500 | 4.6500 | 4.7800 | 4.6587 | 1,392,900 |
Dec 14, 2023 | 4.8900 | 4.9200 | 4.6900 | 4.8500 | 4.7270 | 1,480,300 |
Dec 13, 2023 | 4.4000 | 4.8200 | 4.3600 | 4.8000 | 4.6782 | 1,728,500 |
Dec 12, 2023 | 4.3900 | 4.4300 | 4.3000 | 4.4200 | 4.3079 | 557,700 |
Dec 11, 2023 | 4.4300 | 4.4300 | 4.2900 | 4.3200 | 4.2104 | 942,800 |
Dec 08, 2023 | 4.4800 | 4.5200 | 4.4000 | 4.4800 | 4.3663 | 696,600 |
Dec 07, 2023 | 4.5100 | 4.6100 | 4.4700 | 4.4700 | 4.3566 | 839,000 |
Dec 06, 2023 | 4.4500 | 4.6400 | 4.4500 | 4.5000 | 4.3858 | 800,300 |
Dec 05, 2023 | 4.5300 | 4.5400 | 4.4500 | 4.4900 | 4.3761 | 743,600 |
Dec 04, 2023 | 4.5400 | 4.6200 | 4.5300 | 4.5300 | 4.4151 | 834,500 |
Dec 01, 2023 | 4.3800 | 4.5800 | 4.3800 | 4.5700 | 4.4541 | 891,800 |
Nov 30, 2023 | 4.4900 | 4.4900 | 4.3800 | 4.4100 | 4.2981 | 1,081,600 |
Nov 29, 2023 | 4.5600 | 4.6300 | 4.4600 | 4.5000 | 4.3858 | 796,700 |
Nov 29, 2023 | 0.03 Dividend | |||||
Nov 28, 2023 | 4.5300 | 4.5500 | 4.4600 | 4.5300 | 4.3858 | 529,700 |
Nov 27, 2023 | 4.4700 | 4.5700 | 4.3700 | 4.5300 | 4.3858 | 908,200 |
Nov 24, 2023 | 4.4900 | 4.5400 | 4.4500 | 4.5000 | 4.3568 | 345,200 |
Nov 23, 2023 | 4.4700 | 4.5000 | 4.4100 | 4.4800 | 4.3374 | 257,800 |
Nov 22, 2023 | 4.4000 | 4.5400 | 4.4000 | 4.4700 | 4.3277 | 660,200 |
Nov 21, 2023 | 4.4600 | 4.4600 | 4.3900 | 4.4200 | 4.2793 | 562,300 |
Nov 20, 2023 | 4.3900 | 4.4600 | 4.3400 | 4.4400 | 4.2987 | 582,100 |
Nov 17, 2023 | 4.4200 | 4.4500 | 4.3000 | 4.4000 | 4.2600 | 531,000 |
Nov 16, 2023 | 4.5100 | 4.5500 | 4.3500 | 4.4100 | 4.2697 | 778,500 |
Nov 15, 2023 | 4.4000 | 4.5400 | 4.3800 | 4.5300 | 4.3858 | 923,300 |
Nov 14, 2023 | 4.2600 | 4.5500 | 4.2600 | 4.4200 | 4.2793 | 855,000 |
Nov 13, 2023 | 4.2000 | 4.2500 | 4.1500 | 4.2100 | 4.0760 | 585,600 |
Nov 10, 2023 | 4.5500 | 4.5500 | 4.2000 | 4.3000 | 4.1632 | 931,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |