Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 4.4500 | 4.4900 | 4.3500 | 4.3500 | 4.3500 | 49,700 |
Mar 15, 2024 | 4.4300 | 4.5200 | 4.3600 | 4.4900 | 4.4900 | 38,100 |
Mar 14, 2024 | 4.5000 | 4.5000 | 4.3550 | 4.4400 | 4.4400 | 66,600 |
Mar 13, 2024 | 4.4300 | 4.4600 | 4.4100 | 4.4400 | 4.4400 | 25,600 |
Mar 12, 2024 | 4.3600 | 4.4300 | 4.3350 | 4.3700 | 4.3700 | 26,000 |
Mar 11, 2024 | 4.3500 | 4.4600 | 4.3500 | 4.4000 | 4.4000 | 20,800 |
Mar 08, 2024 | 4.4000 | 4.4300 | 4.3000 | 4.4200 | 4.4200 | 64,300 |
Mar 07, 2024 | 4.5400 | 4.5980 | 4.4100 | 4.4500 | 4.4500 | 49,800 |
Mar 06, 2024 | 4.5700 | 4.5700 | 4.5100 | 4.5400 | 4.5400 | 32,300 |
Mar 05, 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5400 | 4.5400 | 12,800 |
Mar 04, 2024 | 4.4600 | 4.5500 | 4.4600 | 4.5100 | 4.5100 | 28,700 |
Mar 01, 2024 | 4.6100 | 4.6100 | 4.4200 | 4.5600 | 4.5600 | 33,200 |
Feb 29, 2024 | 4.3900 | 4.5500 | 4.3850 | 4.5500 | 4.5500 | 25,700 |
Feb 28, 2024 | 4.4300 | 4.4300 | 4.3700 | 4.3900 | 4.3900 | 17,600 |
Feb 28, 2024 | 0.035 Dividend | |||||
Feb 27, 2024 | 4.5000 | 4.5000 | 4.3900 | 4.4100 | 4.3750 | 29,500 |
Feb 26, 2024 | 4.5700 | 4.5700 | 4.4890 | 4.5000 | 4.4643 | 24,100 |
Feb 23, 2024 | 4.3600 | 4.6400 | 4.3600 | 4.6400 | 4.6032 | 28,700 |
Feb 22, 2024 | 4.4000 | 4.4100 | 4.3300 | 4.3600 | 4.3254 | 33,000 |
Feb 21, 2024 | 4.3500 | 4.4300 | 4.3500 | 4.3900 | 4.3552 | 27,200 |
Feb 20, 2024 | 4.3300 | 4.4430 | 4.3000 | 4.3000 | 4.2659 | 54,600 |
Feb 16, 2024 | 4.3700 | 4.4900 | 4.3700 | 4.4300 | 4.3948 | 31,600 |
Feb 15, 2024 | 4.3300 | 4.5450 | 4.3100 | 4.4300 | 4.3948 | 46,800 |
Feb 14, 2024 | 4.5200 | 4.5500 | 4.3400 | 4.4300 | 4.3948 | 23,200 |
Feb 13, 2024 | 4.2400 | 4.4500 | 4.2400 | 4.4000 | 4.3651 | 39,400 |
Feb 12, 2024 | 4.2400 | 4.3400 | 4.2400 | 4.3100 | 4.2758 | 34,200 |
Feb 09, 2024 | 4.3800 | 4.3800 | 4.1800 | 4.2400 | 4.2063 | 67,300 |
Feb 08, 2024 | 4.3200 | 4.4000 | 4.2800 | 4.3500 | 4.3155 | 52,100 |
Feb 07, 2024 | 4.3000 | 4.3700 | 4.2700 | 4.2800 | 4.2460 | 54,900 |
Feb 06, 2024 | 4.4000 | 4.4500 | 4.3000 | 4.3000 | 4.2659 | 49,600 |
Feb 05, 2024 | 4.4900 | 4.5800 | 4.3500 | 4.4000 | 4.3651 | 45,000 |
Feb 02, 2024 | 4.5000 | 4.5820 | 4.4600 | 4.4700 | 4.4345 | 17,700 |
Feb 01, 2024 | 4.5000 | 4.7300 | 4.4600 | 4.5100 | 4.4742 | 26,100 |
Jan 31, 2024 | 4.7100 | 4.7100 | 4.4600 | 4.4600 | 4.4246 | 52,300 |
Jan 30, 2024 | 4.7200 | 4.7200 | 4.6100 | 4.7100 | 4.6726 | 12,900 |
Jan 30, 2024 | 0.035 Dividend | |||||
Jan 29, 2024 | 4.7200 | 4.7600 | 4.6300 | 4.7400 | 4.6677 | 70,500 |
Jan 26, 2024 | 4.7400 | 4.7400 | 4.6300 | 4.7200 | 4.6480 | 50,700 |
Jan 25, 2024 | 4.6300 | 4.7400 | 4.5600 | 4.7000 | 4.6283 | 28,000 |
Jan 24, 2024 | 4.7100 | 4.7400 | 4.6210 | 4.6500 | 4.5790 | 17,500 |
Jan 23, 2024 | 4.5900 | 4.7120 | 4.5340 | 4.6700 | 4.5987 | 33,000 |
Jan 22, 2024 | 4.6000 | 4.6450 | 4.5000 | 4.5300 | 4.4609 | 40,700 |
Jan 19, 2024 | 4.5500 | 4.7600 | 4.5500 | 4.6400 | 4.5692 | 26,000 |
Jan 18, 2024 | 4.5800 | 4.6000 | 4.5100 | 4.5490 | 4.4796 | 10,200 |
Jan 17, 2024 | 4.5700 | 4.6100 | 4.4800 | 4.5800 | 4.5101 | 31,900 |
Jan 16, 2024 | 4.6400 | 4.7090 | 4.5610 | 4.6430 | 4.5721 | 24,600 |
Jan 12, 2024 | 4.6600 | 4.7600 | 4.6110 | 4.6400 | 4.5692 | 35,800 |
Jan 11, 2024 | 4.4000 | 4.6100 | 4.4000 | 4.5000 | 4.4313 | 22,100 |
Jan 10, 2024 | 4.3500 | 4.4840 | 4.3300 | 4.3900 | 4.3230 | 29,800 |
Jan 09, 2024 | 4.4000 | 4.5500 | 4.3900 | 4.4000 | 4.3328 | 48,200 |
Jan 08, 2024 | 4.4200 | 4.4200 | 4.2710 | 4.4000 | 4.3328 | 48,500 |
Jan 05, 2024 | 4.5700 | 4.5750 | 4.4100 | 4.4400 | 4.3722 | 26,000 |
Jan 04, 2024 | 4.6200 | 4.6300 | 4.5220 | 4.5800 | 4.5101 | 19,400 |
Jan 03, 2024 | 4.3000 | 4.6300 | 4.3000 | 4.5300 | 4.4609 | 49,000 |
Jan 02, 2024 | 4.4200 | 4.4200 | 4.1500 | 4.2500 | 4.1851 | 122,700 |
Dec 29, 2023 | 4.5500 | 4.6300 | 4.3900 | 4.4200 | 4.3525 | 75,600 |
Dec 28, 2023 | 4.8100 | 4.8100 | 4.5500 | 4.5700 | 4.5003 | 84,700 |
Dec 28, 2023 | 0.03 Dividend | |||||
Dec 27, 2023 | 4.9200 | 4.9200 | 4.8000 | 4.8200 | 4.7169 | 52,800 |
Dec 26, 2023 | 4.8000 | 4.9440 | 4.8000 | 4.9000 | 4.7952 | 34,600 |
Dec 22, 2023 | 4.8700 | 5.0000 | 4.7100 | 4.8000 | 4.6973 | 44,400 |
Dec 21, 2023 | 4.9500 | 5.0320 | 4.8200 | 4.9600 | 4.8539 | 39,000 |
Dec 20, 2023 | 4.8100 | 4.9300 | 4.6500 | 4.8250 | 4.7218 | 68,600 |
Dec 19, 2023 | 4.5900 | 4.8500 | 4.5300 | 4.7800 | 4.6778 | 98,300 |
Dec 18, 2023 | 4.5500 | 4.6200 | 4.4440 | 4.5300 | 4.4331 | 63,100 |
Dec 15, 2023 | 4.6000 | 4.7100 | 4.2800 | 4.3500 | 4.2569 | 132,200 |
Dec 14, 2023 | 4.5700 | 4.7400 | 4.5120 | 4.6100 | 4.5114 | 49,200 |
Dec 13, 2023 | 4.4700 | 4.6900 | 4.2700 | 4.5400 | 4.4429 | 90,900 |
Dec 12, 2023 | 4.7400 | 4.7400 | 4.5020 | 4.5100 | 4.4135 | 58,300 |
Dec 11, 2023 | 4.8300 | 4.9100 | 4.7500 | 4.7500 | 4.6484 | 26,300 |
Dec 08, 2023 | 4.8000 | 4.9200 | 4.7900 | 4.8350 | 4.7316 | 23,300 |
Dec 07, 2023 | 4.8100 | 4.9270 | 4.7970 | 4.8000 | 4.6973 | 20,900 |
Dec 06, 2023 | 4.8000 | 4.9200 | 4.7700 | 4.8100 | 4.7071 | 21,500 |
Dec 05, 2023 | 4.8600 | 4.8700 | 4.7900 | 4.8400 | 4.7365 | 35,700 |
Dec 04, 2023 | 4.9400 | 4.9400 | 4.7800 | 4.8600 | 4.7560 | 27,700 |
Dec 01, 2023 | 4.7600 | 4.9400 | 4.7600 | 4.9400 | 4.8343 | 36,000 |
Nov 30, 2023 | 4.7800 | 4.9620 | 4.7600 | 4.7900 | 4.6875 | 20,000 |
Nov 29, 2023 | 4.8500 | 4.9800 | 4.7500 | 4.7800 | 4.6778 | 37,100 |
Nov 29, 2023 | 0.04 Dividend | |||||
Nov 28, 2023 | 5.0000 | 5.1000 | 4.8200 | 4.8500 | 4.7071 | 61,000 |
Nov 27, 2023 | 5.0400 | 5.1300 | 5.0000 | 5.0000 | 4.8527 | 65,300 |
Nov 24, 2023 | 4.8000 | 5.0890 | 4.7800 | 5.0600 | 4.9109 | 68,600 |
Nov 22, 2023 | 4.7900 | 4.8980 | 4.7890 | 4.8500 | 4.7071 | 21,300 |
Nov 21, 2023 | 4.8800 | 4.9770 | 4.8000 | 4.8000 | 4.6586 | 49,600 |
Nov 20, 2023 | 5.0400 | 5.1000 | 4.8000 | 4.8000 | 4.6586 | 58,200 |
Nov 17, 2023 | 4.9600 | 5.1830 | 4.9000 | 5.0300 | 4.8818 | 72,800 |
Nov 16, 2023 | 5.1000 | 5.1000 | 4.9300 | 5.0500 | 4.9012 | 45,100 |
Nov 15, 2023 | 5.1600 | 5.2500 | 5.0500 | 5.0600 | 4.9109 | 50,100 |
Nov 14, 2023 | 5.5000 | 5.5000 | 5.0300 | 5.1600 | 5.0080 | 59,900 |
Nov 13, 2023 | 5.2000 | 5.4490 | 5.2000 | 5.3700 | 5.2118 | 36,200 |
Nov 10, 2023 | 5.1500 | 5.3800 | 5.1500 | 5.2700 | 5.1147 | 12,600 |
Nov 09, 2023 | 5.0500 | 5.2300 | 4.9800 | 5.2000 | 5.0468 | 33,300 |
Nov 08, 2023 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | 4.9012 | 19,500 |
Nov 07, 2023 | 5.3400 | 5.3800 | 5.1900 | 5.2300 | 5.0759 | 14,300 |
Nov 06, 2023 | 5.3800 | 5.4600 | 5.2700 | 5.3500 | 5.1924 | 12,800 |
Nov 03, 2023 | 5.4800 | 5.4800 | 5.3200 | 5.3900 | 5.2312 | 61,300 |
Nov 02, 2023 | 5.1000 | 5.3700 | 5.0900 | 5.3200 | 5.1633 | 23,800 |
Nov 01, 2023 | 5.0000 | 5.2740 | 5.0000 | 5.1000 | 4.9497 | 28,400 |
Oct 31, 2023 | 5.2100 | 5.3100 | 4.9000 | 4.9500 | 4.8042 | 84,000 |
Oct 30, 2023 | 5.4800 | 5.7500 | 5.2800 | 5.3220 | 5.1652 | 21,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |