Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 4.4400 | 4.4500 | 4.4300 | 4.4500 | 4.4500 | 268,700 |
Mar 26, 2024 | 4.4200 | 4.4300 | 4.4100 | 4.4200 | 4.4200 | 473,100 |
Mar 25, 2024 | 4.4200 | 4.4300 | 4.3700 | 4.4000 | 4.4000 | 587,800 |
Mar 22, 2024 | 4.4600 | 4.4600 | 4.3900 | 4.4100 | 4.4100 | 283,100 |
Mar 21, 2024 | 4.4400 | 4.4600 | 4.4300 | 4.4400 | 4.4400 | 339,800 |
Mar 20, 2024 | 4.4400 | 4.4600 | 4.4000 | 4.4400 | 4.4400 | 499,000 |
Mar 20, 2024 | 0.049 Dividend | |||||
Mar 19, 2024 | 4.5000 | 4.5100 | 4.4700 | 4.4900 | 4.4410 | 250,900 |
Mar 18, 2024 | 4.4900 | 4.5000 | 4.4600 | 4.4900 | 4.4410 | 360,500 |
Mar 15, 2024 | 4.4900 | 4.4900 | 4.4500 | 4.4700 | 4.4212 | 646,400 |
Mar 14, 2024 | 4.5000 | 4.5000 | 4.4400 | 4.4700 | 4.4212 | 267,600 |
Mar 13, 2024 | 4.4600 | 4.5000 | 4.4600 | 4.5000 | 4.4509 | 2,820,900 |
Mar 12, 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4800 | 4.4311 | 415,100 |
Mar 11, 2024 | 4.4900 | 4.5000 | 4.4800 | 4.4900 | 4.4410 | 393,500 |
Mar 08, 2024 | 4.4800 | 4.4900 | 4.4700 | 4.4800 | 4.4311 | 426,300 |
Mar 07, 2024 | 4.4700 | 4.4900 | 4.4600 | 4.4700 | 4.4212 | 371,300 |
Mar 06, 2024 | 4.4800 | 4.5000 | 4.4500 | 4.4700 | 4.4212 | 772,300 |
Mar 05, 2024 | 4.4500 | 4.4700 | 4.4100 | 4.4700 | 4.4212 | 1,888,500 |
Mar 04, 2024 | 4.5500 | 4.5700 | 4.5300 | 4.5600 | 4.5102 | 381,400 |
Mar 01, 2024 | 4.4700 | 4.5600 | 4.4600 | 4.5400 | 4.4905 | 589,300 |
Feb 29, 2024 | 4.4400 | 4.5000 | 4.4200 | 4.4700 | 4.4212 | 496,000 |
Feb 28, 2024 | 4.4500 | 4.4700 | 4.4200 | 4.4200 | 4.3718 | 265,200 |
Feb 27, 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.4311 | 632,400 |
Feb 26, 2024 | 4.4100 | 4.4200 | 4.3700 | 4.3800 | 4.3322 | 677,700 |
Feb 23, 2024 | 4.4200 | 4.4200 | 4.3800 | 4.4200 | 4.3718 | 568,400 |
Feb 22, 2024 | 4.4100 | 4.4300 | 4.3800 | 4.4100 | 4.3619 | 475,500 |
Feb 21, 2024 | 4.3900 | 4.4200 | 4.3800 | 4.4000 | 4.3520 | 348,400 |
Feb 21, 2024 | 0.049 Dividend | |||||
Feb 20, 2024 | 4.4100 | 4.4300 | 4.3800 | 4.4100 | 4.3134 | 452,000 |
Feb 16, 2024 | 4.4200 | 4.4400 | 4.3600 | 4.3700 | 4.2743 | 421,100 |
Feb 15, 2024 | 4.4500 | 4.4800 | 4.4200 | 4.4300 | 4.3330 | 228,200 |
Feb 14, 2024 | 4.4700 | 4.4800 | 4.4300 | 4.4400 | 4.3428 | 247,100 |
Feb 13, 2024 | 4.4900 | 4.5100 | 4.4500 | 4.4700 | 4.3721 | 280,900 |
Feb 12, 2024 | 4.5100 | 4.5300 | 4.4900 | 4.5100 | 4.4112 | 306,500 |
Feb 09, 2024 | 4.5000 | 4.5300 | 4.4800 | 4.4900 | 4.3917 | 178,600 |
Feb 08, 2024 | 4.5400 | 4.5500 | 4.4700 | 4.4800 | 4.3819 | 229,300 |
Feb 07, 2024 | 4.5100 | 4.5500 | 4.5000 | 4.5300 | 4.4308 | 231,700 |
Feb 06, 2024 | 4.5100 | 4.5400 | 4.4600 | 4.5000 | 4.4014 | 569,400 |
Feb 05, 2024 | 4.5700 | 4.5700 | 4.5100 | 4.5200 | 4.4210 | 265,200 |
Feb 02, 2024 | 4.5200 | 4.6000 | 4.5200 | 4.5500 | 4.4503 | 328,100 |
Feb 01, 2024 | 4.5800 | 4.6400 | 4.5500 | 4.5800 | 4.4797 | 292,300 |
Jan 31, 2024 | 4.4600 | 4.5900 | 4.4600 | 4.5800 | 4.4797 | 551,800 |
Jan 30, 2024 | 4.5100 | 4.5100 | 4.4500 | 4.4500 | 4.3525 | 234,500 |
Jan 29, 2024 | 4.4400 | 4.5000 | 4.4200 | 4.4900 | 4.3917 | 268,700 |
Jan 26, 2024 | 4.5100 | 4.5400 | 4.4300 | 4.4500 | 4.3525 | 755,300 |
Jan 25, 2024 | 4.4900 | 4.6600 | 4.4700 | 4.6400 | 4.5384 | 389,000 |
Jan 24, 2024 | 4.4400 | 4.4800 | 4.4300 | 4.4800 | 4.3819 | 503,400 |
Jan 23, 2024 | 4.6400 | 4.6400 | 4.4000 | 4.4100 | 4.3134 | 712,900 |
Jan 23, 2024 | 0.049 Dividend | |||||
Jan 22, 2024 | 4.6800 | 4.7100 | 4.6400 | 4.6700 | 4.5198 | 727,800 |
Jan 19, 2024 | 4.8300 | 4.8500 | 4.6700 | 4.6700 | 4.5198 | 1,973,200 |
Jan 18, 2024 | 4.9100 | 4.9300 | 4.8800 | 4.9000 | 4.7424 | 118,500 |
Jan 17, 2024 | 4.8500 | 4.9300 | 4.8500 | 4.9000 | 4.7424 | 120,700 |
Jan 16, 2024 | 4.9000 | 4.9300 | 4.8600 | 4.8600 | 4.7037 | 128,000 |
Jan 12, 2024 | 4.8800 | 4.9300 | 4.8700 | 4.9000 | 4.7424 | 114,800 |
Jan 11, 2024 | 4.8800 | 4.9300 | 4.8700 | 4.9100 | 4.7521 | 160,300 |
Jan 10, 2024 | 4.8500 | 4.9100 | 4.8500 | 4.9000 | 4.7424 | 120,600 |
Jan 09, 2024 | 4.8900 | 4.9500 | 4.8500 | 4.8700 | 4.7134 | 183,000 |
Jan 08, 2024 | 4.9300 | 4.9700 | 4.9000 | 4.9200 | 4.7617 | 172,000 |
Jan 05, 2024 | 4.9500 | 4.9600 | 4.9100 | 4.9300 | 4.7714 | 123,000 |
Jan 04, 2024 | 4.9400 | 4.9700 | 4.9300 | 4.9500 | 4.7908 | 145,200 |
Jan 03, 2024 | 4.9700 | 4.9900 | 4.9400 | 4.9500 | 4.7908 | 96,500 |
Jan 02, 2024 | 4.9600 | 5.0100 | 4.9500 | 4.9900 | 4.8295 | 191,900 |
Dec 29, 2023 | 4.9300 | 5.0000 | 4.9000 | 4.9600 | 4.8005 | 486,300 |
Dec 28, 2023 | 4.8800 | 4.9100 | 4.8500 | 4.9000 | 4.7424 | 117,600 |
Dec 27, 2023 | 4.8600 | 4.9400 | 4.8600 | 4.8700 | 4.7134 | 239,300 |
Dec 26, 2023 | 4.8300 | 4.9000 | 4.8200 | 4.8600 | 4.7037 | 151,200 |
Dec 22, 2023 | 4.8200 | 4.8500 | 4.7900 | 4.8000 | 4.6456 | 200,300 |
Dec 21, 2023 | 4.8900 | 4.9100 | 4.7700 | 4.8200 | 4.6650 | 380,200 |
Dec 20, 2023 | 4.9500 | 4.9800 | 4.7500 | 4.8500 | 4.6940 | 372,100 |
Dec 20, 2023 | 0.049 Dividend | |||||
Dec 19, 2023 | 4.9800 | 5.0600 | 4.9800 | 4.9800 | 4.7724 | 188,300 |
Dec 18, 2023 | 5.0000 | 5.0400 | 4.9700 | 4.9800 | 4.7724 | 265,700 |
Dec 15, 2023 | 4.9500 | 5.0000 | 4.9300 | 4.9600 | 4.7532 | 143,700 |
Dec 14, 2023 | 4.8700 | 4.9300 | 4.8700 | 4.9200 | 4.7149 | 162,200 |
Dec 13, 2023 | 4.8500 | 4.8800 | 4.8000 | 4.8600 | 4.6574 | 233,500 |
Dec 12, 2023 | 4.8000 | 4.8500 | 4.7900 | 4.8500 | 4.6478 | 172,400 |
Dec 11, 2023 | 4.7400 | 4.8000 | 4.7400 | 4.7800 | 4.5807 | 126,600 |
Dec 08, 2023 | 4.8200 | 4.8400 | 4.7400 | 4.7400 | 4.5424 | 168,600 |
Dec 07, 2023 | 4.8400 | 4.8600 | 4.8200 | 4.8400 | 4.6382 | 97,800 |
Dec 06, 2023 | 4.8700 | 4.8800 | 4.7600 | 4.8100 | 4.6095 | 281,200 |
Dec 05, 2023 | 4.7900 | 4.8500 | 4.7800 | 4.8500 | 4.6478 | 241,700 |
Dec 04, 2023 | 4.7200 | 4.8000 | 4.7200 | 4.7800 | 4.5807 | 252,300 |
Dec 01, 2023 | 4.6500 | 4.7700 | 4.6200 | 4.7500 | 4.5520 | 369,200 |
Nov 30, 2023 | 4.6500 | 4.6500 | 4.5800 | 4.6300 | 4.4370 | 157,000 |
Nov 29, 2023 | 4.5800 | 4.6600 | 4.5600 | 4.6300 | 4.4370 | 319,800 |
Nov 28, 2023 | 4.5600 | 4.5700 | 4.5400 | 4.5600 | 4.3699 | 176,700 |
Nov 27, 2023 | 4.5700 | 4.5700 | 4.5300 | 4.5400 | 4.3507 | 117,600 |
Nov 24, 2023 | 4.5700 | 4.5800 | 4.5300 | 4.5600 | 4.3699 | 86,700 |
Nov 22, 2023 | 4.5800 | 4.6000 | 4.5200 | 4.5500 | 4.3603 | 174,000 |
Nov 21, 2023 | 4.5500 | 4.6100 | 4.5300 | 4.5700 | 4.3795 | 121,700 |
Nov 21, 2023 | 0.049 Dividend | |||||
Nov 20, 2023 | 4.5800 | 4.5900 | 4.5600 | 4.5900 | 4.3517 | 155,600 |
Nov 17, 2023 | 4.5800 | 4.5800 | 4.5300 | 4.5700 | 4.3327 | 204,700 |
Nov 16, 2023 | 4.5000 | 4.5700 | 4.5000 | 4.5400 | 4.3043 | 166,000 |
Nov 15, 2023 | 4.5300 | 4.5500 | 4.4900 | 4.5000 | 4.2664 | 106,900 |
Nov 14, 2023 | 4.4600 | 4.5300 | 4.4600 | 4.5200 | 4.2853 | 203,600 |
Nov 13, 2023 | 4.4300 | 4.4400 | 4.4100 | 4.4300 | 4.2000 | 131,700 |
Nov 10, 2023 | 4.4500 | 4.4700 | 4.4100 | 4.4400 | 4.2095 | 203,800 |
Nov 09, 2023 | 4.5000 | 4.5100 | 4.4000 | 4.4300 | 4.2000 | 228,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |