Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.2900 | 4.3200 | 4.2500 | 4.2800 | 4.2800 | 1,366,900 |
Mar 27, 2024 | 4.3000 | 4.3200 | 4.2600 | 4.2700 | 4.2700 | 533,700 |
Mar 26, 2024 | 4.2900 | 4.3300 | 4.2800 | 4.2900 | 4.2900 | 661,100 |
Mar 25, 2024 | 4.2500 | 4.3000 | 4.2500 | 4.2600 | 4.2600 | 473,300 |
Mar 22, 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2500 | 4.2500 | 562,800 |
Mar 21, 2024 | 4.3700 | 4.3700 | 4.2300 | 4.2300 | 4.2300 | 870,900 |
Mar 20, 2024 | 4.2700 | 4.3800 | 4.2500 | 4.3800 | 4.3800 | 1,166,000 |
Mar 19, 2024 | 4.2100 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 530,100 |
Mar 18, 2024 | 4.2100 | 4.2300 | 4.2000 | 4.2100 | 4.2100 | 352,700 |
Mar 15, 2024 | 4.1700 | 4.2100 | 4.1600 | 4.2100 | 4.2100 | 392,200 |
Mar 14, 2024 | 4.1900 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 449,500 |
Mar 14, 2024 | 0.043 Dividend | |||||
Mar 13, 2024 | 4.2000 | 4.2500 | 4.1900 | 4.2500 | 4.2070 | 887,800 |
Mar 12, 2024 | 4.1700 | 4.2100 | 4.1700 | 4.2000 | 4.1575 | 633,500 |
Mar 11, 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 4.1377 | 417,100 |
Mar 08, 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.1179 | 466,800 |
Mar 07, 2024 | 4.1500 | 4.1600 | 4.1300 | 4.1400 | 4.0981 | 530,600 |
Mar 06, 2024 | 4.1500 | 4.1800 | 4.1300 | 4.1700 | 4.1278 | 568,800 |
Mar 05, 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1500 | 4.1080 | 380,600 |
Mar 04, 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1200 | 4.0783 | 810,400 |
Mar 01, 2024 | 4.1700 | 4.1700 | 4.1300 | 4.1500 | 4.1080 | 958,800 |
Feb 29, 2024 | 4.1700 | 4.1900 | 4.1300 | 4.1500 | 4.1080 | 616,700 |
Feb 28, 2024 | 4.1800 | 4.1800 | 4.1300 | 4.1600 | 4.1179 | 444,800 |
Feb 27, 2024 | 4.1700 | 4.1900 | 4.1500 | 4.1700 | 4.1278 | 825,000 |
Feb 26, 2024 | 4.1500 | 4.1700 | 4.1300 | 4.1500 | 4.1080 | 541,900 |
Feb 23, 2024 | 4.1800 | 4.2000 | 4.1300 | 4.1500 | 4.1080 | 573,200 |
Feb 22, 2024 | 4.1900 | 4.1900 | 4.1500 | 4.1600 | 4.1179 | 449,100 |
Feb 21, 2024 | 4.1800 | 4.1800 | 4.1500 | 4.1600 | 4.1179 | 564,300 |
Feb 20, 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.1179 | 588,600 |
Feb 16, 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1400 | 4.0981 | 350,600 |
Feb 15, 2024 | 4.1800 | 4.1800 | 4.1100 | 4.1100 | 4.0684 | 638,300 |
Feb 15, 2024 | 0.043 Dividend | |||||
Feb 14, 2024 | 4.2000 | 4.2200 | 4.1800 | 4.2100 | 4.1248 | 675,900 |
Feb 13, 2024 | 4.1800 | 4.1900 | 4.1400 | 4.1900 | 4.1052 | 644,400 |
Feb 12, 2024 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.1150 | 446,700 |
Feb 09, 2024 | 4.1700 | 4.1900 | 4.1600 | 4.1600 | 4.0759 | 376,200 |
Feb 08, 2024 | 4.1800 | 4.1800 | 4.1500 | 4.1800 | 4.0954 | 408,700 |
Feb 07, 2024 | 4.1500 | 4.1900 | 4.1400 | 4.1800 | 4.0954 | 822,800 |
Feb 06, 2024 | 4.1200 | 4.1600 | 4.1100 | 4.1600 | 4.0759 | 619,500 |
Feb 05, 2024 | 4.1000 | 4.1200 | 4.0800 | 4.1200 | 4.0367 | 955,800 |
Feb 02, 2024 | 4.0900 | 4.1000 | 4.0700 | 4.0800 | 3.9975 | 666,200 |
Feb 01, 2024 | 4.1000 | 4.1100 | 4.0800 | 4.1000 | 4.0171 | 464,600 |
Jan 31, 2024 | 4.0800 | 4.1100 | 4.0700 | 4.1100 | 4.0269 | 978,900 |
Jan 30, 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0600 | 3.9779 | 608,800 |
Jan 29, 2024 | 4.0900 | 4.0900 | 4.0400 | 4.0500 | 3.9681 | 566,500 |
Jan 26, 2024 | 4.1000 | 4.1100 | 4.0400 | 4.0700 | 3.9877 | 917,300 |
Jan 25, 2024 | 4.0600 | 4.1000 | 4.0500 | 4.0900 | 4.0073 | 542,800 |
Jan 24, 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0800 | 3.9975 | 689,900 |
Jan 23, 2024 | 4.0700 | 4.0900 | 4.0500 | 4.0700 | 3.9877 | 593,100 |
Jan 22, 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0700 | 3.9877 | 502,100 |
Jan 19, 2024 | 4.0500 | 4.0700 | 4.0200 | 4.0700 | 3.9877 | 2,017,500 |
Jan 18, 2024 | 4.0500 | 4.0700 | 4.0300 | 4.0600 | 3.9779 | 868,200 |
Jan 17, 2024 | 4.0200 | 4.0400 | 4.0100 | 4.0300 | 3.9485 | 814,700 |
Jan 16, 2024 | 4.0500 | 4.0700 | 4.0100 | 4.0400 | 3.9583 | 1,000,400 |
Jan 16, 2024 | 0.043 Dividend | |||||
Jan 12, 2024 | 4.1000 | 4.1100 | 4.0700 | 4.0800 | 3.9553 | 842,900 |
Jan 11, 2024 | 4.1100 | 4.1200 | 4.0700 | 4.0800 | 3.9553 | 979,700 |
Jan 10, 2024 | 4.1100 | 4.1200 | 4.0700 | 4.1100 | 3.9844 | 937,500 |
Jan 09, 2024 | 4.1500 | 4.1500 | 4.0900 | 4.1000 | 3.9747 | 1,214,300 |
Jan 08, 2024 | 4.1500 | 4.2100 | 4.1400 | 4.1500 | 4.0232 | 953,500 |
Jan 05, 2024 | 4.1100 | 4.1400 | 4.1100 | 4.1300 | 4.0038 | 380,600 |
Jan 04, 2024 | 4.1500 | 4.1600 | 4.1200 | 4.1300 | 4.0038 | 709,200 |
Jan 03, 2024 | 4.1400 | 4.1400 | 4.1300 | 4.1400 | 4.0135 | 513,200 |
Jan 02, 2024 | 4.1000 | 4.1700 | 4.0900 | 4.1400 | 4.0135 | 675,400 |
Dec 29, 2023 | 4.1800 | 4.1800 | 4.0800 | 4.1000 | 3.9747 | 1,519,700 |
Dec 28, 2023 | 4.1100 | 4.1600 | 4.1100 | 4.1600 | 4.0329 | 566,700 |
Dec 27, 2023 | 4.1000 | 4.1300 | 4.1000 | 4.1200 | 3.9941 | 708,500 |
Dec 26, 2023 | 4.1200 | 4.1300 | 4.1100 | 4.1100 | 3.9844 | 416,100 |
Dec 22, 2023 | 4.1400 | 4.1500 | 4.1100 | 4.1200 | 3.9941 | 412,800 |
Dec 21, 2023 | 4.0900 | 4.1300 | 4.0900 | 4.1200 | 3.9941 | 542,100 |
Dec 20, 2023 | 4.1100 | 4.1300 | 4.0800 | 4.0900 | 3.9650 | 686,900 |
Dec 19, 2023 | 4.1200 | 4.1400 | 4.1000 | 4.1300 | 4.0038 | 922,900 |
Dec 18, 2023 | 4.1100 | 4.1400 | 4.0600 | 4.1200 | 3.9941 | 984,400 |
Dec 15, 2023 | 4.1500 | 4.1500 | 4.0800 | 4.1100 | 3.9844 | 858,000 |
Dec 14, 2023 | 4.0800 | 4.1600 | 4.0500 | 4.1600 | 4.0329 | 1,602,500 |
Dec 14, 2023 | 0.043 Dividend | |||||
Dec 13, 2023 | 4.0900 | 4.1000 | 4.0700 | 4.1000 | 3.9330 | 794,400 |
Dec 12, 2023 | 4.0900 | 4.0900 | 4.0700 | 4.0900 | 3.9234 | 577,300 |
Dec 11, 2023 | 4.0900 | 4.1000 | 4.0800 | 4.0900 | 3.9234 | 517,500 |
Dec 08, 2023 | 4.0600 | 4.1100 | 4.0600 | 4.0800 | 3.9139 | 1,368,800 |
Dec 07, 2023 | 4.0700 | 4.1000 | 4.0500 | 4.0800 | 3.9139 | 948,100 |
Dec 06, 2023 | 4.0400 | 4.0700 | 4.0300 | 4.0600 | 3.8947 | 666,300 |
Dec 05, 2023 | 4.0200 | 4.0400 | 3.9900 | 4.0400 | 3.8755 | 557,700 |
Dec 04, 2023 | 4.0300 | 4.0500 | 4.0000 | 4.0000 | 3.8371 | 719,300 |
Dec 01, 2023 | 4.0200 | 4.0500 | 4.0100 | 4.0400 | 3.8755 | 835,200 |
Nov 30, 2023 | 4.0300 | 4.0300 | 3.9900 | 4.0000 | 3.8371 | 453,500 |
Nov 29, 2023 | 4.0200 | 4.0200 | 3.9600 | 4.0100 | 3.8467 | 549,400 |
Nov 28, 2023 | 3.9800 | 4.0000 | 3.9700 | 3.9900 | 3.8275 | 312,700 |
Nov 27, 2023 | 3.9800 | 4.0100 | 3.9700 | 3.9900 | 3.8275 | 673,600 |
Nov 24, 2023 | 3.9600 | 3.9800 | 3.9500 | 3.9800 | 3.8179 | 227,400 |
Nov 22, 2023 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | 3.7987 | 263,700 |
Nov 21, 2023 | 3.9800 | 3.9900 | 3.9200 | 3.9500 | 3.7891 | 720,800 |
Nov 20, 2023 | 3.9800 | 3.9900 | 3.9500 | 3.9600 | 3.7987 | 555,400 |
Nov 17, 2023 | 3.9700 | 4.0000 | 3.9500 | 3.9600 | 3.7987 | 685,100 |
Nov 16, 2023 | 3.9700 | 3.9700 | 3.9400 | 3.9600 | 3.7987 | 474,100 |
Nov 15, 2023 | 4.0000 | 4.0100 | 3.9300 | 3.9500 | 3.7891 | 867,000 |
Nov 14, 2023 | 4.0200 | 4.0400 | 4.0000 | 4.0000 | 3.8371 | 812,200 |
Nov 14, 2023 | 0.043 Dividend | |||||
Nov 13, 2023 | 4.0300 | 4.0400 | 4.0100 | 4.0400 | 3.8342 | 637,300 |
Nov 10, 2023 | 4.0200 | 4.0300 | 4.0000 | 4.0300 | 3.8247 | 620,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |