Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.9500 | 5.0000 | 4.8500 | 4.9800 | 4.9800 | 891,400 |
Mar 27, 2024 | 4.8300 | 4.9700 | 4.8000 | 4.9400 | 4.9400 | 1,308,200 |
Mar 26, 2024 | 4.7600 | 4.8800 | 4.7500 | 4.8300 | 4.8300 | 1,255,400 |
Mar 25, 2024 | 4.7300 | 4.8300 | 4.6700 | 4.7500 | 4.7500 | 1,037,600 |
Mar 22, 2024 | 4.6800 | 4.7600 | 4.6500 | 4.7400 | 4.7400 | 805,800 |
Mar 21, 2024 | 4.8000 | 4.8100 | 4.6900 | 4.7000 | 4.7000 | 1,995,700 |
Mar 21, 2024 | 0.013 Dividend | |||||
Mar 20, 2024 | 4.5100 | 4.7700 | 4.5000 | 4.7500 | 4.7370 | 1,774,700 |
Mar 19, 2024 | 4.4200 | 4.5600 | 4.3700 | 4.5300 | 4.5176 | 1,520,200 |
Mar 18, 2024 | 4.4600 | 4.4800 | 4.3900 | 4.4300 | 4.4179 | 813,400 |
Mar 15, 2024 | 4.3200 | 4.5500 | 4.3000 | 4.4700 | 4.4578 | 1,884,000 |
Mar 14, 2024 | 4.3800 | 4.4200 | 4.3000 | 4.3500 | 4.3381 | 1,261,400 |
Mar 13, 2024 | 4.4000 | 4.4900 | 4.3600 | 4.3800 | 4.3680 | 1,014,100 |
Mar 12, 2024 | 4.3800 | 4.4900 | 4.3300 | 4.3800 | 4.3680 | 1,169,500 |
Mar 11, 2024 | 4.4300 | 4.4900 | 4.3100 | 4.3100 | 4.2982 | 1,331,700 |
Mar 08, 2024 | 4.5900 | 4.6100 | 4.4500 | 4.4700 | 4.4578 | 1,972,200 |
Mar 07, 2024 | 4.4100 | 4.6500 | 4.4100 | 4.5400 | 4.5276 | 3,142,500 |
Mar 06, 2024 | 4.3800 | 4.4000 | 4.3000 | 4.3600 | 4.3481 | 2,247,100 |
Mar 05, 2024 | 4.4000 | 4.4600 | 4.3200 | 4.3400 | 4.3281 | 2,113,400 |
Mar 04, 2024 | 4.5500 | 4.6000 | 4.4000 | 4.4700 | 4.4578 | 2,380,800 |
Mar 01, 2024 | 4.5600 | 4.6700 | 4.5200 | 4.5500 | 4.5375 | 1,410,200 |
Feb 29, 2024 | 4.6000 | 4.6300 | 4.4900 | 4.5500 | 4.5375 | 1,386,100 |
Feb 28, 2024 | 4.7500 | 4.7500 | 4.5100 | 4.5400 | 4.5276 | 3,499,500 |
Feb 27, 2024 | 4.9100 | 4.9500 | 4.7300 | 4.7600 | 4.7470 | 1,899,500 |
Feb 26, 2024 | 4.8400 | 4.9500 | 4.8400 | 4.8600 | 4.8467 | 2,782,500 |
Feb 23, 2024 | 4.9300 | 5.0200 | 4.7000 | 4.9400 | 4.9265 | 2,774,500 |
Feb 22, 2024 | 4.6600 | 5.1900 | 4.6500 | 4.8800 | 4.8666 | 4,908,300 |
Feb 21, 2024 | 5.1300 | 5.2500 | 5.0400 | 5.2100 | 5.1957 | 2,017,200 |
Feb 20, 2024 | 5.2500 | 5.2700 | 5.0600 | 5.0800 | 5.0661 | 2,123,600 |
Feb 16, 2024 | 5.2800 | 5.4400 | 5.2700 | 5.3200 | 5.3054 | 1,691,000 |
Feb 15, 2024 | 5.2500 | 5.3600 | 5.1300 | 5.2800 | 5.2655 | 2,247,000 |
Feb 14, 2024 | 5.0600 | 5.3400 | 5.0500 | 5.2300 | 5.2157 | 2,257,900 |
Feb 13, 2024 | 5.0800 | 5.0800 | 4.9300 | 4.9800 | 4.9664 | 1,447,100 |
Feb 12, 2024 | 5.1300 | 5.2600 | 5.1300 | 5.1400 | 5.1259 | 734,800 |
Feb 09, 2024 | 5.1400 | 5.2600 | 5.0800 | 5.1500 | 5.1359 | 1,159,700 |
Feb 08, 2024 | 5.1000 | 5.2100 | 5.0500 | 5.1500 | 5.1359 | 853,200 |
Feb 07, 2024 | 5.0600 | 5.1100 | 5.0000 | 5.1100 | 5.0960 | 779,800 |
Feb 06, 2024 | 5.0000 | 5.2200 | 4.9400 | 5.0800 | 5.0661 | 1,545,500 |
Feb 05, 2024 | 4.9800 | 5.0300 | 4.8900 | 4.9200 | 4.9065 | 1,010,900 |
Feb 02, 2024 | 5.0200 | 5.0800 | 5.0000 | 5.0300 | 5.0162 | 883,200 |
Feb 01, 2024 | 5.0900 | 5.2100 | 5.0600 | 5.0800 | 5.0661 | 1,308,600 |
Jan 31, 2024 | 5.0700 | 5.2100 | 5.0300 | 5.0600 | 5.0462 | 1,393,400 |
Jan 30, 2024 | 5.1300 | 5.1600 | 5.0500 | 5.0900 | 5.0761 | 837,700 |
Jan 29, 2024 | 5.0500 | 5.2300 | 4.9500 | 5.1400 | 5.1259 | 1,888,900 |
Jan 26, 2024 | 5.1000 | 5.2400 | 5.0400 | 5.0800 | 5.0661 | 1,407,300 |
Jan 25, 2024 | 5.3800 | 5.3900 | 5.0800 | 5.1000 | 5.0860 | 2,669,000 |
Jan 24, 2024 | 5.7900 | 5.7900 | 5.2900 | 5.3300 | 5.3154 | 2,566,200 |
Jan 23, 2024 | 6.0300 | 6.0500 | 5.6500 | 5.6800 | 5.6645 | 2,107,100 |
Jan 22, 2024 | 6.0500 | 6.0900 | 5.8300 | 5.9800 | 5.9636 | 1,917,700 |
Jan 19, 2024 | 6.1100 | 6.1100 | 5.8400 | 6.1000 | 6.0833 | 926,200 |
Jan 18, 2024 | 6.0500 | 6.1100 | 5.9300 | 6.0900 | 6.0733 | 982,200 |
Jan 17, 2024 | 5.9900 | 6.0900 | 5.8600 | 6.0200 | 6.0035 | 1,024,800 |
Jan 16, 2024 | 6.0400 | 6.2300 | 5.9900 | 6.1400 | 6.1232 | 1,070,600 |
Jan 12, 2024 | 6.2200 | 6.2600 | 6.0800 | 6.1000 | 6.0833 | 486,200 |
Jan 11, 2024 | 6.1200 | 6.1500 | 5.9900 | 6.1100 | 6.0933 | 561,700 |
Jan 10, 2024 | 6.2900 | 6.2900 | 6.1100 | 6.1600 | 6.1431 | 679,500 |
Jan 09, 2024 | 6.3500 | 6.3700 | 6.2100 | 6.3000 | 6.2828 | 953,100 |
Jan 08, 2024 | 6.3200 | 6.4700 | 6.2900 | 6.3900 | 6.3725 | 1,078,900 |
Jan 05, 2024 | 6.2100 | 6.4100 | 6.1600 | 6.3300 | 6.3127 | 774,300 |
Jan 04, 2024 | 6.3100 | 6.3400 | 6.2600 | 6.2900 | 6.2728 | 481,800 |
Jan 03, 2024 | 6.3800 | 6.4300 | 6.2400 | 6.3000 | 6.2828 | 871,500 |
Jan 02, 2024 | 6.4300 | 6.7300 | 6.4200 | 6.5100 | 6.4922 | 1,131,500 |
Dec 29, 2023 | 6.6800 | 6.6900 | 6.4300 | 6.5100 | 6.4922 | 1,450,400 |
Dec 28, 2023 | 6.6900 | 6.7400 | 6.6200 | 6.7200 | 6.7016 | 670,800 |
Dec 27, 2023 | 6.7000 | 6.7800 | 6.6100 | 6.7300 | 6.7116 | 628,600 |
Dec 26, 2023 | 6.7500 | 6.7700 | 6.6300 | 6.7100 | 6.6916 | 822,100 |
Dec 22, 2023 | 6.5300 | 6.7400 | 6.5100 | 6.6900 | 6.6717 | 948,700 |
Dec 21, 2023 | 6.3900 | 6.5300 | 6.3700 | 6.5300 | 6.5121 | 946,400 |
Dec 20, 2023 | 6.4900 | 6.5400 | 6.3000 | 6.3100 | 6.2927 | 628,400 |
Dec 19, 2023 | 6.4100 | 6.5300 | 6.3700 | 6.4700 | 6.4523 | 743,600 |
Dec 18, 2023 | 6.5300 | 6.5500 | 6.3500 | 6.3500 | 6.3326 | 657,300 |
Dec 15, 2023 | 6.5600 | 6.6100 | 6.3600 | 6.4700 | 6.4523 | 827,600 |
Dec 14, 2023 | 6.6300 | 6.7600 | 6.4300 | 6.5700 | 6.5520 | 1,399,600 |
Dec 13, 2023 | 6.0000 | 6.5600 | 5.9300 | 6.5400 | 6.5221 | 2,935,000 |
Dec 12, 2023 | 6.1100 | 6.1100 | 5.8800 | 5.9900 | 5.9736 | 1,070,900 |
Dec 11, 2023 | 6.0500 | 6.1200 | 5.9600 | 6.1100 | 6.0933 | 888,900 |
Dec 08, 2023 | 6.1100 | 6.2200 | 6.0600 | 6.1100 | 6.0933 | 835,300 |
Dec 07, 2023 | 6.0900 | 6.1800 | 6.0000 | 6.1100 | 6.0933 | 1,235,400 |
Dec 06, 2023 | 5.9500 | 6.0500 | 5.8100 | 6.0100 | 5.9936 | 1,789,100 |
Dec 05, 2023 | 6.1500 | 6.1500 | 5.8400 | 5.8800 | 5.8639 | 972,200 |
Dec 04, 2023 | 6.0400 | 6.1400 | 5.9100 | 6.1200 | 6.1033 | 2,798,100 |
Dec 01, 2023 | 5.7900 | 6.2400 | 5.7600 | 6.1200 | 6.1033 | 2,942,800 |
Nov 30, 2023 | 5.3600 | 5.9700 | 5.3300 | 5.7900 | 5.7742 | 4,826,300 |
Nov 29, 2023 | 5.1900 | 5.4700 | 5.1800 | 5.3800 | 5.3653 | 1,530,100 |
Nov 28, 2023 | 4.9400 | 5.1700 | 4.9200 | 5.1600 | 5.1459 | 1,077,000 |
Nov 27, 2023 | 4.9500 | 4.9700 | 4.8700 | 4.9400 | 4.9265 | 581,600 |
Nov 24, 2023 | 4.9300 | 5.0300 | 4.8900 | 4.9800 | 4.9664 | 386,600 |
Nov 22, 2023 | 4.8900 | 4.9900 | 4.8300 | 4.9400 | 4.9265 | 410,100 |
Nov 21, 2023 | 4.9200 | 4.9900 | 4.8700 | 4.8900 | 4.8766 | 558,200 |
Nov 20, 2023 | 5.0000 | 5.0400 | 4.8700 | 4.9300 | 4.9165 | 711,800 |
Nov 17, 2023 | 4.9200 | 5.0300 | 4.8900 | 4.9900 | 4.9763 | 1,438,700 |
Nov 16, 2023 | 4.8400 | 4.9100 | 4.7800 | 4.8600 | 4.8467 | 1,337,100 |
Nov 15, 2023 | 4.6700 | 4.9800 | 4.6700 | 4.8900 | 4.8766 | 1,278,200 |
Nov 14, 2023 | 4.5400 | 4.7600 | 4.5400 | 4.6700 | 4.6572 | 819,600 |
Nov 13, 2023 | 4.4600 | 4.5100 | 4.3000 | 4.4100 | 4.3979 | 1,077,100 |
Nov 10, 2023 | 4.6100 | 4.6100 | 4.2600 | 4.4300 | 4.4179 | 1,928,000 |
Nov 09, 2023 | 4.7000 | 4.7800 | 4.4900 | 4.4900 | 4.4777 | 1,431,200 |
Nov 08, 2023 | 5.0400 | 5.0800 | 4.6400 | 4.7000 | 4.6871 | 2,698,300 |
Nov 07, 2023 | 4.5300 | 4.5800 | 4.3900 | 4.4600 | 4.4478 | 1,651,200 |
Nov 06, 2023 | 4.7100 | 4.7100 | 4.5300 | 4.5300 | 4.5176 | 1,187,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |