Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.6600 | 4.6600 | 4.6450 | 4.6600 | 4.6600 | 30,121 |
Mar 27, 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6500 | 4.6500 | 72,700 |
Mar 26, 2024 | 4.6100 | 4.6200 | 4.6000 | 4.6000 | 4.6000 | 96,300 |
Mar 25, 2024 | 4.5900 | 4.6100 | 4.5800 | 4.6000 | 4.6000 | 44,600 |
Mar 22, 2024 | 4.5800 | 4.6200 | 4.5800 | 4.6100 | 4.6100 | 88,500 |
Mar 21, 2024 | 4.5900 | 4.6100 | 4.5900 | 4.6000 | 4.6000 | 70,500 |
Mar 20, 2024 | 4.5600 | 4.6200 | 4.5600 | 4.6000 | 4.6000 | 96,400 |
Mar 19, 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5800 | 4.5800 | 76,900 |
Mar 18, 2024 | 4.5600 | 4.5900 | 4.5600 | 4.5800 | 4.5800 | 55,300 |
Mar 15, 2024 | 4.5600 | 4.5800 | 4.5500 | 4.5500 | 4.5500 | 93,200 |
Mar 14, 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5700 | 4.5700 | 86,900 |
Mar 13, 2024 | 4.6100 | 4.6200 | 4.5800 | 4.6000 | 4.6000 | 114,900 |
Mar 12, 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6100 | 4.6100 | 24,600 |
Mar 12, 2024 | 0.034 Dividend | |||||
Mar 11, 2024 | 4.6300 | 4.6500 | 4.6200 | 4.6400 | 4.6060 | 89,100 |
Mar 08, 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.6060 | 60,900 |
Mar 07, 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6500 | 4.6159 | 43,900 |
Mar 06, 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6400 | 4.6060 | 41,000 |
Mar 05, 2024 | 4.6400 | 4.6700 | 4.6200 | 4.6300 | 4.5961 | 75,300 |
Mar 04, 2024 | 4.6300 | 4.6500 | 4.6300 | 4.6300 | 4.5961 | 41,000 |
Mar 01, 2024 | 4.6100 | 4.6600 | 4.6100 | 4.6500 | 4.6159 | 73,600 |
Feb 29, 2024 | 4.6100 | 4.6300 | 4.6000 | 4.6100 | 4.5762 | 81,900 |
Feb 28, 2024 | 4.5700 | 4.6100 | 4.5700 | 4.5900 | 4.5564 | 102,300 |
Feb 27, 2024 | 4.5800 | 4.6100 | 4.5700 | 4.5800 | 4.5464 | 114,500 |
Feb 26, 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5900 | 4.5564 | 74,000 |
Feb 23, 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5800 | 4.5464 | 179,100 |
Feb 22, 2024 | 4.6200 | 4.6300 | 4.5800 | 4.5800 | 4.5464 | 183,700 |
Feb 21, 2024 | 4.5900 | 4.6200 | 4.5800 | 4.6000 | 4.5663 | 76,500 |
Feb 20, 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5900 | 4.5564 | 99,200 |
Feb 16, 2024 | 4.5700 | 4.6000 | 4.5700 | 4.5900 | 4.5564 | 90,000 |
Feb 15, 2024 | 4.5900 | 4.6200 | 4.5900 | 4.6000 | 4.5663 | 56,000 |
Feb 14, 2024 | 4.5900 | 4.6200 | 4.5800 | 4.5900 | 4.5564 | 48,200 |
Feb 13, 2024 | 4.6100 | 4.6100 | 4.5800 | 4.6000 | 4.5663 | 62,800 |
Feb 13, 2024 | 0.034 Dividend | |||||
Feb 12, 2024 | 4.6500 | 4.6700 | 4.6400 | 4.6500 | 4.5822 | 50,700 |
Feb 09, 2024 | 4.6500 | 4.6700 | 4.6400 | 4.6500 | 4.5822 | 47,500 |
Feb 08, 2024 | 4.6800 | 4.7000 | 4.6500 | 4.6600 | 4.5920 | 96,100 |
Feb 07, 2024 | 4.6400 | 4.6700 | 4.6400 | 4.6500 | 4.5822 | 39,200 |
Feb 06, 2024 | 4.6100 | 4.6700 | 4.6100 | 4.6400 | 4.5723 | 55,200 |
Feb 05, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6300 | 4.5625 | 62,900 |
Feb 02, 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6400 | 4.5723 | 113,900 |
Feb 01, 2024 | 4.6400 | 4.6900 | 4.6400 | 4.6600 | 4.5920 | 115,500 |
Jan 31, 2024 | 4.6400 | 4.6500 | 4.6100 | 4.6400 | 4.5723 | 96,800 |
Jan 30, 2024 | 4.6100 | 4.6600 | 4.6000 | 4.6100 | 4.5428 | 71,300 |
Jan 29, 2024 | 4.6100 | 4.6400 | 4.5900 | 4.6000 | 4.5329 | 73,200 |
Jan 26, 2024 | 4.5700 | 4.6200 | 4.5700 | 4.6200 | 4.5526 | 101,800 |
Jan 25, 2024 | 4.5800 | 4.6000 | 4.5600 | 4.5700 | 4.5033 | 115,800 |
Jan 24, 2024 | 4.5900 | 4.6300 | 4.5800 | 4.5800 | 4.5132 | 83,800 |
Jan 23, 2024 | 4.5900 | 4.6000 | 4.5700 | 4.5700 | 4.5033 | 56,500 |
Jan 22, 2024 | 4.5600 | 4.6100 | 4.5500 | 4.5800 | 4.5132 | 102,400 |
Jan 19, 2024 | 4.5800 | 4.5800 | 4.5400 | 4.5400 | 4.4738 | 68,400 |
Jan 18, 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5700 | 4.5033 | 186,800 |
Jan 17, 2024 | 4.5600 | 4.5600 | 4.5200 | 4.5300 | 4.4639 | 60,600 |
Jan 16, 2024 | 4.6100 | 4.6100 | 4.5600 | 4.5800 | 4.5132 | 72,600 |
Jan 16, 2024 | 0.034 Dividend | |||||
Jan 12, 2024 | 4.6400 | 4.6600 | 4.6200 | 4.6300 | 4.5290 | 62,400 |
Jan 11, 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6300 | 4.5290 | 45,700 |
Jan 10, 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6300 | 4.5290 | 28,700 |
Jan 09, 2024 | 4.5900 | 4.6300 | 4.5900 | 4.6300 | 4.5290 | 47,200 |
Jan 08, 2024 | 4.5800 | 4.6500 | 4.5800 | 4.5900 | 4.4898 | 111,700 |
Jan 05, 2024 | 4.5900 | 4.6200 | 4.5800 | 4.5800 | 4.4801 | 60,700 |
Jan 04, 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5900 | 4.4898 | 84,900 |
Jan 03, 2024 | 4.5700 | 4.5900 | 4.5500 | 4.5900 | 4.4898 | 81,300 |
Jan 02, 2024 | 4.5300 | 4.5800 | 4.5200 | 4.5700 | 4.4703 | 112,200 |
Dec 29, 2023 | 4.6000 | 4.6400 | 4.5300 | 4.5500 | 4.4507 | 259,700 |
Dec 28, 2023 | 4.5700 | 4.6100 | 4.5600 | 4.5800 | 4.4801 | 185,200 |
Dec 27, 2023 | 4.5900 | 4.6200 | 4.5700 | 4.5900 | 4.4898 | 143,300 |
Dec 26, 2023 | 4.5600 | 4.6000 | 4.5600 | 4.5800 | 4.4801 | 79,800 |
Dec 22, 2023 | 4.5600 | 4.5900 | 4.5300 | 4.5700 | 4.4703 | 128,500 |
Dec 21, 2023 | 4.5300 | 4.5700 | 4.5300 | 4.5400 | 4.4409 | 59,900 |
Dec 20, 2023 | 4.5700 | 4.5700 | 4.5200 | 4.5300 | 4.4311 | 69,700 |
Dec 19, 2023 | 4.5300 | 4.5900 | 4.5300 | 4.5400 | 4.4409 | 84,400 |
Dec 19, 2023 | 0.032 Dividend | |||||
Dec 18, 2023 | 4.5500 | 4.6100 | 4.5500 | 4.5500 | 4.4194 | 193,100 |
Dec 15, 2023 | 4.5800 | 4.5800 | 4.5300 | 4.5500 | 4.4194 | 82,000 |
Dec 14, 2023 | 4.5200 | 4.5900 | 4.5200 | 4.5700 | 4.4388 | 63,900 |
Dec 13, 2023 | 4.4400 | 4.5400 | 4.4400 | 4.5200 | 4.3903 | 104,500 |
Dec 12, 2023 | 4.4400 | 4.4800 | 4.4400 | 4.4400 | 4.3126 | 97,800 |
Dec 11, 2023 | 4.4600 | 4.4700 | 4.4300 | 4.4600 | 4.3320 | 76,300 |
Dec 08, 2023 | 4.4700 | 4.4800 | 4.4400 | 4.4700 | 4.3417 | 82,800 |
Dec 07, 2023 | 4.4600 | 4.5100 | 4.4400 | 4.4700 | 4.3417 | 110,100 |
Dec 06, 2023 | 4.4400 | 4.4900 | 4.4400 | 4.4500 | 4.3223 | 74,800 |
Dec 05, 2023 | 4.4300 | 4.4600 | 4.4300 | 4.4400 | 4.3126 | 40,300 |
Dec 04, 2023 | 4.4500 | 4.4700 | 4.4200 | 4.4300 | 4.3029 | 107,800 |
Dec 01, 2023 | 4.3900 | 4.4800 | 4.3900 | 4.4600 | 4.3320 | 135,400 |
Nov 30, 2023 | 4.4200 | 4.4300 | 4.4000 | 4.4200 | 4.2931 | 57,000 |
Nov 29, 2023 | 4.3700 | 4.4100 | 4.3700 | 4.4100 | 4.2834 | 55,200 |
Nov 28, 2023 | 4.3800 | 4.4100 | 4.3600 | 4.3700 | 4.2446 | 121,600 |
Nov 27, 2023 | 4.3800 | 4.3900 | 4.3500 | 4.3700 | 4.2446 | 57,200 |
Nov 24, 2023 | 4.3300 | 4.3900 | 4.3300 | 4.3700 | 4.2446 | 46,300 |
Nov 22, 2023 | 4.3500 | 4.3800 | 4.3400 | 4.3400 | 4.2154 | 133,100 |
Nov 21, 2023 | 4.3300 | 4.3700 | 4.3300 | 4.3500 | 4.2251 | 45,500 |
Nov 20, 2023 | 4.3100 | 4.3900 | 4.3100 | 4.3500 | 4.2251 | 102,000 |
Nov 17, 2023 | 4.2900 | 4.3500 | 4.2900 | 4.3300 | 4.2057 | 80,400 |
Nov 16, 2023 | 4.2800 | 4.3200 | 4.2800 | 4.3000 | 4.1766 | 95,200 |
Nov 15, 2023 | 4.3100 | 4.3300 | 4.2700 | 4.2900 | 4.1669 | 116,300 |
Nov 14, 2023 | 4.2700 | 4.3200 | 4.2700 | 4.3200 | 4.1960 | 47,200 |
Nov 14, 2023 | 0.031 Dividend | |||||
Nov 13, 2023 | 4.2800 | 4.3000 | 4.2600 | 4.2700 | 4.1173 | 75,600 |
Nov 10, 2023 | 4.2500 | 4.3100 | 4.2500 | 4.2800 | 4.1270 | 58,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |