Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.2300 | 4.2300 | 4.1000 | 4.1200 | 4.1200 | 4,500 |
Mar 27, 2024 | 4.1400 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 3,600 |
Mar 26, 2024 | 4.2400 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 1,400 |
Mar 25, 2024 | 4.1200 | 4.2600 | 4.1000 | 4.1000 | 4.1000 | 1,600 |
Mar 22, 2024 | 4.1600 | 4.2000 | 4.1600 | 4.1700 | 4.1700 | 5,100 |
Mar 21, 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1100 | 4.1100 | 1,400 |
Mar 20, 2024 | 4.1200 | 4.1200 | 4.1100 | 4.1200 | 4.1200 | 2,100 |
Mar 19, 2024 | 4.0300 | 4.0300 | 3.9700 | 3.9700 | 3.9700 | 1,100 |
Mar 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
Mar 15, 2024 | 3.9700 | 4.1800 | 3.9700 | 4.0000 | 4.0000 | 5,100 |
Mar 14, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Mar 13, 2024 | 4.0100 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 14,900 |
Mar 12, 2024 | 4.0000 | 4.0100 | 3.9800 | 4.0100 | 4.0100 | 6,400 |
Mar 11, 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 3,000 |
Mar 08, 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 9,100 |
Mar 07, 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0200 | 4.0200 | 7,900 |
Mar 06, 2024 | 4.0000 | 4.2300 | 4.0000 | 4.1900 | 4.1900 | 3,200 |
Mar 05, 2024 | 4.1100 | 4.2600 | 4.0200 | 4.2200 | 4.2200 | 3,400 |
Mar 04, 2024 | 4.1900 | 4.2600 | 4.0900 | 4.2600 | 4.2600 | 3,900 |
Mar 01, 2024 | 4.1800 | 4.1800 | 4.0900 | 4.0900 | 4.0900 | 2,800 |
Feb 29, 2024 | 4.2600 | 4.3200 | 4.0900 | 4.1800 | 4.1800 | 3,300 |
Feb 28, 2024 | 4.2800 | 4.2800 | 4.2700 | 4.2700 | 4.2700 | 1,300 |
Feb 28, 2024 | 0.102 Dividend | |||||
Feb 27, 2024 | 4.2700 | 4.5400 | 4.2500 | 4.3400 | 4.2380 | 6,000 |
Feb 26, 2024 | 4.2500 | 4.3000 | 4.2200 | 4.2800 | 4.1794 | 10,300 |
Feb 23, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1696 | 1,900 |
Feb 22, 2024 | 4.2900 | 4.2900 | 4.1300 | 4.2000 | 4.1013 | 1,400 |
Feb 21, 2024 | 4.2900 | 4.2900 | 4.1700 | 4.2500 | 4.1501 | 10,200 |
Feb 20, 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.1013 | 2,100 |
Feb 16, 2024 | 4.1300 | 4.2900 | 4.1300 | 4.1900 | 4.0915 | 6,700 |
Feb 15, 2024 | 4.3000 | 4.3600 | 4.1300 | 4.1500 | 4.0525 | 13,000 |
Feb 14, 2024 | 4.5000 | 4.6700 | 4.3000 | 4.3000 | 4.1989 | 2,100 |
Feb 13, 2024 | 4.2800 | 4.7100 | 4.2800 | 4.3400 | 4.2380 | 1,800 |
Feb 12, 2024 | 4.6700 | 4.6700 | 4.3000 | 4.4000 | 4.2966 | 6,400 |
Feb 09, 2024 | 4.7800 | 4.7800 | 4.5000 | 4.5700 | 4.4626 | 7,700 |
Feb 08, 2024 | 4.5500 | 4.6400 | 4.4900 | 4.5300 | 4.4235 | 5,600 |
Feb 07, 2024 | 4.6400 | 4.7200 | 4.6000 | 4.6300 | 4.5212 | 3,300 |
Feb 06, 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6800 | 4.5700 | 1,700 |
Feb 05, 2024 | 4.9200 | 4.9200 | 4.7200 | 4.7500 | 4.6384 | 19,900 |
Feb 02, 2024 | 4.6900 | 4.7500 | 4.5200 | 4.5700 | 4.4626 | 5,700 |
Feb 01, 2024 | 4.7500 | 4.7500 | 4.5000 | 4.5700 | 4.4626 | 1,900 |
Jan 31, 2024 | 4.5600 | 4.7900 | 4.4500 | 4.6100 | 4.5017 | 3,500 |
Jan 30, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5017 | 400 |
Jan 29, 2024 | 4.7300 | 4.8000 | 4.6300 | 4.6300 | 4.5212 | 4,500 |
Jan 26, 2024 | 4.6500 | 4.6500 | 4.5000 | 4.6300 | 4.5212 | 11,400 |
Jan 25, 2024 | 4.6700 | 4.8000 | 4.6200 | 4.8000 | 4.6872 | 3,000 |
Jan 24, 2024 | 4.5900 | 4.6400 | 4.5900 | 4.6400 | 4.5309 | 1,600 |
Jan 23, 2024 | 4.6500 | 4.7400 | 4.6000 | 4.6000 | 4.4919 | 3,400 |
Jan 22, 2024 | 4.4500 | 4.6800 | 4.4500 | 4.6200 | 4.5114 | 9,800 |
Jan 19, 2024 | 4.6600 | 4.7500 | 4.4400 | 4.4400 | 4.3356 | 3,200 |
Jan 18, 2024 | 4.8100 | 4.8100 | 4.6500 | 4.7500 | 4.6384 | 11,400 |
Jan 17, 2024 | 4.6600 | 4.7100 | 4.6500 | 4.6500 | 4.5407 | 8,200 |
Jan 16, 2024 | 4.7800 | 4.7800 | 4.7000 | 4.7600 | 4.6481 | 4,700 |
Jan 12, 2024 | 4.6100 | 4.8100 | 4.6100 | 4.7800 | 4.6677 | 5,200 |
Jan 11, 2024 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | 4.6384 | 4,300 |
Jan 10, 2024 | 4.6000 | 4.6000 | 4.5300 | 4.5300 | 4.4235 | 900 |
Jan 09, 2024 | 4.5900 | 4.6000 | 4.4700 | 4.6000 | 4.4919 | 8,500 |
Jan 08, 2024 | 4.7400 | 4.7400 | 4.3100 | 4.5700 | 4.4626 | 15,400 |
Jan 05, 2024 | 4.3100 | 4.6500 | 4.2800 | 4.6500 | 4.5407 | 12,100 |
Jan 04, 2024 | 4.3500 | 4.3700 | 4.2400 | 4.3700 | 4.2673 | 7,800 |
Jan 03, 2024 | 4.1000 | 4.2600 | 4.0200 | 4.2400 | 4.1403 | 11,300 |
Jan 02, 2024 | 4.0700 | 4.1800 | 4.0000 | 4.1400 | 4.0427 | 6,700 |
Dec 29, 2023 | 3.9900 | 4.2100 | 3.9900 | 4.0300 | 3.9353 | 8,300 |
Dec 28, 2023 | 4.1400 | 4.1400 | 3.9600 | 3.9900 | 3.8962 | 9,600 |
Dec 27, 2023 | 4.1500 | 4.4800 | 3.9400 | 4.0500 | 3.9548 | 40,600 |
Dec 26, 2023 | 4.2200 | 4.2200 | 4.0400 | 4.0400 | 3.9451 | 11,400 |
Dec 22, 2023 | 4.2100 | 4.2900 | 4.2000 | 4.2000 | 4.1013 | 2,800 |
Dec 21, 2023 | 4.2500 | 4.3000 | 4.2000 | 4.2000 | 4.1013 | 19,100 |
Dec 20, 2023 | 4.2600 | 4.3000 | 4.2300 | 4.2400 | 4.1403 | 3,500 |
Dec 19, 2023 | 4.2700 | 4.2700 | 4.2100 | 4.2100 | 4.1111 | 29,800 |
Dec 18, 2023 | 4.2600 | 4.3900 | 4.2100 | 4.2300 | 4.1306 | 7,100 |
Dec 15, 2023 | 4.2500 | 4.4600 | 4.2500 | 4.3000 | 4.1989 | 2,900 |
Dec 14, 2023 | 4.4700 | 4.4700 | 4.3900 | 4.3900 | 4.2868 | 600 |
Dec 13, 2023 | 4.3000 | 4.4800 | 4.2100 | 4.4800 | 4.3747 | 14,800 |
Dec 12, 2023 | 4.3000 | 4.4000 | 4.3000 | 4.3300 | 4.2282 | 1,400 |
Dec 11, 2023 | 4.3600 | 4.4500 | 4.3100 | 4.3100 | 4.2087 | 2,000 |
Dec 08, 2023 | 4.3200 | 4.4900 | 4.3000 | 4.3500 | 4.2478 | 4,500 |
Dec 07, 2023 | 4.4000 | 4.4000 | 4.2800 | 4.2900 | 4.1892 | 5,200 |
Dec 06, 2023 | 4.5300 | 4.5300 | 4.3800 | 4.4700 | 4.3649 | 2,400 |
Dec 05, 2023 | 4.5300 | 4.5800 | 4.3900 | 4.4900 | 4.3845 | 3,400 |
Dec 04, 2023 | 4.5000 | 4.6400 | 4.4300 | 4.4700 | 4.3649 | 3,000 |
Dec 01, 2023 | 4.6500 | 4.6500 | 4.5100 | 4.5600 | 4.4528 | 8,800 |
Nov 30, 2023 | 4.6900 | 4.7700 | 4.5100 | 4.6700 | 4.5602 | 5,600 |
Nov 29, 2023 | 4.6600 | 4.6600 | 4.5900 | 4.5900 | 4.4821 | 700 |
Nov 29, 2023 | 0.084 Dividend | |||||
Nov 28, 2023 | 4.6600 | 4.9000 | 4.4900 | 4.5700 | 4.3806 | 8,600 |
Nov 27, 2023 | 4.8100 | 4.8400 | 4.7100 | 4.7100 | 4.5148 | 1,800 |
Nov 24, 2023 | 4.6400 | 4.9900 | 4.6400 | 4.8400 | 4.6394 | 1,400 |
Nov 22, 2023 | 4.3500 | 4.7500 | 4.3500 | 4.6800 | 4.4860 | 9,800 |
Nov 21, 2023 | 4.3100 | 4.5600 | 4.3100 | 4.5500 | 4.3614 | 9,100 |
Nov 20, 2023 | 4.3700 | 4.7100 | 4.3700 | 4.5600 | 4.3710 | 10,800 |
Nov 17, 2023 | 4.5400 | 4.5700 | 4.3900 | 4.5500 | 4.3614 | 4,800 |
Nov 16, 2023 | 4.5100 | 4.5900 | 4.4700 | 4.4700 | 4.2847 | 1,800 |
Nov 15, 2023 | 4.4600 | 4.6400 | 4.4600 | 4.5000 | 4.3135 | 3,000 |
Nov 14, 2023 | 4.5500 | 4.5800 | 4.4400 | 4.4500 | 4.2655 | 2,800 |
Nov 13, 2023 | 4.4500 | 4.5000 | 4.3500 | 4.3500 | 4.1697 | 3,800 |
Nov 10, 2023 | 4.4800 | 4.9000 | 4.4100 | 4.4100 | 4.2272 | 2,100 |
Nov 09, 2023 | 4.4600 | 4.6300 | 4.4400 | 4.4800 | 4.2943 | 14,400 |
Nov 08, 2023 | 4.3200 | 4.3900 | 4.3200 | 4.3800 | 4.1984 | 6,000 |
Nov 07, 2023 | 4.7800 | 4.7800 | 4.3000 | 4.3000 | 4.1218 | 15,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |