Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3.8300 | 3.8700 | 3.8289 | 3.8700 | 3.8700 | 228,190 |
May 02, 2024 | 3.8300 | 3.8500 | 3.8200 | 3.8300 | 3.8300 | 248,500 |
May 01, 2024 | 3.7800 | 3.8400 | 3.7800 | 3.8300 | 3.8300 | 453,000 |
Apr 30, 2024 | 3.7800 | 3.7900 | 3.7500 | 3.7700 | 3.7700 | 244,400 |
Apr 29, 2024 | 3.7400 | 3.7900 | 3.7400 | 3.7800 | 3.7800 | 253,100 |
Apr 26, 2024 | 3.7500 | 3.7600 | 3.7300 | 3.7400 | 3.7400 | 232,000 |
Apr 25, 2024 | 3.7200 | 3.7500 | 3.7200 | 3.7300 | 3.7300 | 133,400 |
Apr 24, 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7500 | 3.7500 | 182,600 |
Apr 23, 2024 | 3.7200 | 3.7700 | 3.7200 | 3.7600 | 3.7600 | 284,500 |
Apr 22, 2024 | 3.7300 | 3.7500 | 3.7200 | 3.7300 | 3.7300 | 262,100 |
Apr 19, 2024 | 3.7300 | 3.7300 | 3.7100 | 3.7100 | 3.7100 | 158,300 |
Apr 18, 2024 | 3.7200 | 3.7300 | 3.7000 | 3.7200 | 3.7200 | 587,700 |
Apr 17, 2024 | 3.7300 | 3.7400 | 3.7200 | 3.7200 | 3.7200 | 368,200 |
Apr 16, 2024 | 3.7200 | 3.7500 | 3.7200 | 3.7400 | 3.7400 | 418,800 |
Apr 15, 2024 | 3.7300 | 3.7500 | 3.7100 | 3.7300 | 3.7300 | 694,900 |
Apr 12, 2024 | 3.7200 | 3.7400 | 3.7100 | 3.7300 | 3.7300 | 269,600 |
Apr 11, 2024 | 3.7300 | 3.7600 | 3.7200 | 3.7300 | 3.7300 | 321,200 |
Apr 10, 2024 | 3.7600 | 3.7600 | 3.7300 | 3.7300 | 3.7300 | 203,600 |
Apr 09, 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7700 | 3.7700 | 164,800 |
Apr 08, 2024 | 3.7800 | 3.7900 | 3.7400 | 3.7800 | 3.7800 | 221,400 |
Apr 08, 2024 | 0.029 Dividend | |||||
Apr 05, 2024 | 3.8000 | 3.8100 | 3.7900 | 3.8000 | 3.7710 | 254,400 |
Apr 04, 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8000 | 3.7710 | 186,900 |
Apr 03, 2024 | 3.8000 | 3.8100 | 3.7900 | 3.8000 | 3.7710 | 179,000 |
Apr 02, 2024 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.7710 | 137,900 |
Apr 01, 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8200 | 3.7908 | 257,100 |
Mar 28, 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8200 | 3.7908 | 304,300 |
Mar 27, 2024 | 3.8100 | 3.8200 | 3.8000 | 3.8200 | 3.7908 | 185,000 |
Mar 26, 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8200 | 3.7908 | 180,100 |
Mar 25, 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8100 | 3.7809 | 206,000 |
Mar 22, 2024 | 3.7800 | 3.8100 | 3.7800 | 3.8100 | 3.7809 | 282,600 |
Mar 21, 2024 | 3.7700 | 3.8100 | 3.7600 | 3.8000 | 3.7710 | 393,100 |
Mar 20, 2024 | 3.7800 | 3.8100 | 3.7800 | 3.8000 | 3.7710 | 163,400 |
Mar 19, 2024 | 3.7800 | 3.8100 | 3.7700 | 3.8000 | 3.7710 | 252,500 |
Mar 18, 2024 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.7710 | 96,300 |
Mar 15, 2024 | 3.7900 | 3.8000 | 3.7700 | 3.7800 | 3.7512 | 124,500 |
Mar 14, 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7800 | 3.7512 | 465,400 |
Mar 13, 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7900 | 3.7611 | 124,200 |
Mar 12, 2024 | 3.7900 | 3.8000 | 3.7700 | 3.7900 | 3.7611 | 124,200 |
Mar 11, 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7900 | 3.7611 | 1,223,900 |
Mar 08, 2024 | 3.7600 | 3.7900 | 3.7600 | 3.7800 | 3.7512 | 655,800 |
Mar 08, 2024 | 0.029 Dividend | |||||
Mar 07, 2024 | 3.7800 | 3.8100 | 3.7700 | 3.7900 | 3.7323 | 332,400 |
Mar 06, 2024 | 3.7800 | 3.8000 | 3.7800 | 3.7900 | 3.7323 | 255,800 |
Mar 05, 2024 | 3.7900 | 3.8000 | 3.7600 | 3.7800 | 3.7225 | 220,000 |
Mar 04, 2024 | 3.7900 | 3.8100 | 3.7800 | 3.8000 | 3.7421 | 430,900 |
Mar 01, 2024 | 3.8300 | 3.8500 | 3.6400 | 3.7100 | 3.6535 | 1,549,000 |
Feb 29, 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8500 | 3.7914 | 107,200 |
Feb 28, 2024 | 3.8200 | 3.8500 | 3.8200 | 3.8400 | 3.7815 | 108,500 |
Feb 27, 2024 | 3.8300 | 3.8400 | 3.8200 | 3.8400 | 3.7815 | 73,600 |
Feb 26, 2024 | 3.8300 | 3.8400 | 3.8100 | 3.8200 | 3.7618 | 116,100 |
Feb 23, 2024 | 3.8400 | 3.8600 | 3.8300 | 3.8400 | 3.7815 | 108,200 |
Feb 22, 2024 | 3.8400 | 3.8600 | 3.8300 | 3.8500 | 3.7914 | 178,600 |
Feb 21, 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8400 | 3.7815 | 120,800 |
Feb 20, 2024 | 3.8300 | 3.8600 | 3.8000 | 3.8500 | 3.7914 | 258,600 |
Feb 16, 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8500 | 3.7914 | 192,200 |
Feb 15, 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8700 | 3.8111 | 151,300 |
Feb 14, 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8500 | 3.7914 | 184,000 |
Feb 13, 2024 | 3.8300 | 3.8500 | 3.8200 | 3.8300 | 3.7717 | 98,800 |
Feb 12, 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8600 | 3.8012 | 189,900 |
Feb 09, 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8500 | 3.7914 | 118,200 |
Feb 08, 2024 | 3.8500 | 3.8800 | 3.8300 | 3.8500 | 3.7914 | 163,300 |
Feb 08, 2024 | 0.029 Dividend | |||||
Feb 07, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8022 | 150,600 |
Feb 06, 2024 | 3.8100 | 3.8600 | 3.8100 | 3.8500 | 3.7631 | 161,500 |
Feb 05, 2024 | 3.8100 | 3.8300 | 3.7900 | 3.8200 | 3.7338 | 201,100 |
Feb 02, 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8200 | 3.7338 | 272,000 |
Feb 01, 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8500 | 3.7631 | 349,800 |
Jan 31, 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8300 | 3.7436 | 249,200 |
Jan 30, 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8300 | 3.7436 | 189,900 |
Jan 29, 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8300 | 3.7436 | 283,100 |
Jan 26, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8300 | 3.7436 | 283,500 |
Jan 25, 2024 | 3.7900 | 3.8400 | 3.7900 | 3.8100 | 3.7240 | 228,600 |
Jan 24, 2024 | 3.7700 | 3.8100 | 3.7700 | 3.8000 | 3.7142 | 168,700 |
Jan 23, 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7800 | 3.6947 | 340,200 |
Jan 22, 2024 | 3.7900 | 3.7900 | 3.7700 | 3.7800 | 3.6947 | 297,100 |
Jan 19, 2024 | 3.7700 | 3.8000 | 3.7500 | 3.7900 | 3.7045 | 234,400 |
Jan 18, 2024 | 3.7900 | 3.8100 | 3.7600 | 3.7700 | 3.6849 | 204,800 |
Jan 17, 2024 | 3.8100 | 3.8100 | 3.7800 | 3.7900 | 3.7045 | 168,800 |
Jan 16, 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8100 | 3.7240 | 242,000 |
Jan 12, 2024 | 3.8500 | 3.8500 | 3.8100 | 3.8300 | 3.7436 | 258,200 |
Jan 11, 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8400 | 3.7533 | 169,300 |
Jan 10, 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8400 | 3.7533 | 342,000 |
Jan 09, 2024 | 3.8800 | 3.8800 | 3.8300 | 3.8300 | 3.7436 | 218,600 |
Jan 09, 2024 | 0.029 Dividend | |||||
Jan 08, 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8600 | 3.7445 | 240,600 |
Jan 05, 2024 | 3.8400 | 3.8900 | 3.8400 | 3.8600 | 3.7445 | 257,700 |
Jan 04, 2024 | 3.8000 | 3.8700 | 3.8000 | 3.8600 | 3.7445 | 569,300 |
Jan 03, 2024 | 3.8000 | 3.8200 | 3.7900 | 3.8200 | 3.7057 | 197,800 |
Jan 02, 2024 | 3.7900 | 3.8200 | 3.7800 | 3.8100 | 3.6960 | 187,700 |
Dec 29, 2023 | 3.8600 | 3.8600 | 3.7800 | 3.7900 | 3.6766 | 1,288,300 |
Dec 28, 2023 | 3.8500 | 3.8500 | 3.8300 | 3.8400 | 3.7251 | 323,000 |
Dec 27, 2023 | 3.8400 | 3.8700 | 3.8300 | 3.8600 | 3.7445 | 446,400 |
Dec 26, 2023 | 3.8400 | 3.8900 | 3.8300 | 3.8300 | 3.7154 | 302,300 |
Dec 22, 2023 | 3.8200 | 3.8500 | 3.8200 | 3.8400 | 3.7251 | 290,100 |
Dec 21, 2023 | 3.8300 | 3.8300 | 3.8100 | 3.8300 | 3.7154 | 204,900 |
Dec 20, 2023 | 3.8200 | 3.8300 | 3.7900 | 3.7900 | 3.6766 | 321,000 |
Dec 19, 2023 | 3.8500 | 3.8700 | 3.8100 | 3.8200 | 3.7057 | 325,000 |
Dec 18, 2023 | 3.8200 | 3.8700 | 3.8000 | 3.8600 | 3.7445 | 265,700 |
Dec 15, 2023 | 3.8700 | 3.8700 | 3.8000 | 3.8100 | 3.6960 | 553,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |