Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.6600 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 7,306 |
Mar 27, 2024 | 3.6800 | 3.7100 | 3.6800 | 3.7100 | 3.7100 | 43,900 |
Mar 26, 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 44,000 |
Mar 25, 2024 | 3.7100 | 3.7100 | 3.6600 | 3.6800 | 3.6800 | 17,500 |
Mar 22, 2024 | 3.7100 | 3.7500 | 3.6500 | 3.6900 | 3.6900 | 43,000 |
Mar 21, 2024 | 3.7800 | 3.7800 | 3.6900 | 3.7300 | 3.7300 | 143,800 |
Mar 20, 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6900 | 3.6900 | 35,400 |
Mar 19, 2024 | 3.6600 | 3.6800 | 3.6300 | 3.6700 | 3.6700 | 44,800 |
Mar 18, 2024 | 3.6300 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 59,900 |
Mar 15, 2024 | 3.6900 | 3.7000 | 3.6100 | 3.6500 | 3.6500 | 35,600 |
Mar 14, 2024 | 3.7000 | 3.7100 | 3.6600 | 3.7000 | 3.7000 | 23,700 |
Mar 13, 2024 | 3.6000 | 3.7600 | 3.5800 | 3.7000 | 3.7000 | 101,500 |
Mar 13, 2024 | 0.12 Dividend | |||||
Mar 12, 2024 | 3.8000 | 3.8300 | 3.6800 | 3.8100 | 3.6900 | 369,000 |
Mar 11, 2024 | 3.7200 | 3.8000 | 3.7000 | 3.7100 | 3.5931 | 89,900 |
Mar 08, 2024 | 3.7200 | 3.7200 | 3.6900 | 3.7000 | 3.5835 | 32,000 |
Mar 07, 2024 | 3.6300 | 3.6900 | 3.6000 | 3.6700 | 3.5544 | 42,400 |
Mar 06, 2024 | 3.6500 | 3.7100 | 3.6000 | 3.6500 | 3.5350 | 61,300 |
Mar 05, 2024 | 3.7000 | 3.7000 | 3.5800 | 3.6100 | 3.4963 | 96,000 |
Mar 04, 2024 | 3.6500 | 3.6800 | 3.6400 | 3.6700 | 3.5544 | 49,200 |
Mar 01, 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6200 | 3.5060 | 38,700 |
Feb 29, 2024 | 3.6200 | 3.6300 | 3.5800 | 3.6000 | 3.4866 | 31,500 |
Feb 28, 2024 | 3.5700 | 3.6100 | 3.5600 | 3.5900 | 3.4769 | 36,500 |
Feb 27, 2024 | 3.5800 | 3.6300 | 3.5800 | 3.6000 | 3.4866 | 30,400 |
Feb 26, 2024 | 3.6100 | 3.6100 | 3.5800 | 3.6000 | 3.4866 | 55,400 |
Feb 23, 2024 | 3.6700 | 3.6700 | 3.5800 | 3.6100 | 3.4963 | 55,800 |
Feb 22, 2024 | 3.6300 | 3.6500 | 3.6000 | 3.6400 | 3.5254 | 43,700 |
Feb 21, 2024 | 3.6100 | 3.6400 | 3.5900 | 3.5900 | 3.4769 | 50,300 |
Feb 20, 2024 | 3.6700 | 3.6700 | 3.6400 | 3.6400 | 3.5254 | 22,700 |
Feb 16, 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6600 | 3.5447 | 61,100 |
Feb 15, 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7100 | 3.5931 | 36,900 |
Feb 14, 2024 | 3.6600 | 3.7200 | 3.6600 | 3.6800 | 3.5641 | 34,900 |
Feb 13, 2024 | 3.5900 | 3.6900 | 3.5900 | 3.6500 | 3.5350 | 34,200 |
Feb 12, 2024 | 3.7000 | 3.7200 | 3.6800 | 3.6900 | 3.5738 | 61,800 |
Feb 09, 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6700 | 3.5544 | 21,800 |
Feb 08, 2024 | 3.7100 | 3.7100 | 3.6400 | 3.6400 | 3.5254 | 42,700 |
Feb 07, 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6400 | 3.5254 | 40,800 |
Feb 06, 2024 | 3.6300 | 3.6300 | 3.5900 | 3.6300 | 3.5157 | 37,500 |
Feb 05, 2024 | 3.6300 | 3.6300 | 3.5600 | 3.5900 | 3.4769 | 92,300 |
Feb 02, 2024 | 3.6500 | 3.6500 | 3.6200 | 3.6300 | 3.5157 | 41,700 |
Feb 01, 2024 | 3.6300 | 3.6500 | 3.6100 | 3.6400 | 3.5254 | 48,300 |
Jan 31, 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6200 | 3.5060 | 43,800 |
Jan 30, 2024 | 3.6000 | 3.6700 | 3.6000 | 3.6400 | 3.5254 | 27,500 |
Jan 29, 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6300 | 3.5157 | 16,800 |
Jan 26, 2024 | 3.6200 | 3.6300 | 3.6100 | 3.6100 | 3.4963 | 16,300 |
Jan 25, 2024 | 3.6300 | 3.6400 | 3.6100 | 3.6300 | 3.5157 | 21,200 |
Jan 24, 2024 | 3.6500 | 3.6800 | 3.6000 | 3.6300 | 3.5157 | 51,100 |
Jan 23, 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6200 | 3.5060 | 14,800 |
Jan 22, 2024 | 3.6200 | 3.6400 | 3.6100 | 3.6300 | 3.5157 | 34,400 |
Jan 19, 2024 | 3.5600 | 3.6200 | 3.5600 | 3.6000 | 3.4866 | 23,300 |
Jan 18, 2024 | 3.6100 | 3.6500 | 3.5600 | 3.5800 | 3.4672 | 75,100 |
Jan 17, 2024 | 3.6500 | 3.6600 | 3.6200 | 3.6200 | 3.5060 | 10,900 |
Jan 16, 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6500 | 3.5350 | 44,100 |
Jan 12, 2024 | 3.6500 | 3.6900 | 3.6500 | 3.6600 | 3.5447 | 30,300 |
Jan 11, 2024 | 3.6300 | 3.7100 | 3.6300 | 3.6800 | 3.5641 | 79,500 |
Jan 10, 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6400 | 3.5254 | 54,000 |
Jan 09, 2024 | 3.6200 | 3.6300 | 3.6200 | 3.6200 | 3.5060 | 100,500 |
Jan 08, 2024 | 3.5400 | 3.6200 | 3.5400 | 3.6200 | 3.5060 | 49,900 |
Jan 05, 2024 | 3.5100 | 3.5900 | 3.5100 | 3.5700 | 3.4576 | 65,600 |
Jan 04, 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5500 | 3.4382 | 58,600 |
Jan 03, 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5100 | 3.3994 | 31,400 |
Jan 02, 2024 | 3.5500 | 3.5800 | 3.5100 | 3.5300 | 3.4188 | 81,600 |
Dec 29, 2023 | 3.6700 | 3.6700 | 3.5600 | 3.6000 | 3.4866 | 164,800 |
Dec 28, 2023 | 3.6900 | 3.7100 | 3.6100 | 3.6400 | 3.5254 | 109,600 |
Dec 27, 2023 | 3.6300 | 3.7500 | 3.6300 | 3.6700 | 3.5544 | 164,900 |
Dec 26, 2023 | 3.5900 | 3.7000 | 3.5900 | 3.6700 | 3.5544 | 161,300 |
Dec 22, 2023 | 3.6200 | 3.6200 | 3.5400 | 3.5900 | 3.4769 | 107,000 |
Dec 21, 2023 | 3.5500 | 3.5600 | 3.5000 | 3.5200 | 3.4091 | 74,500 |
Dec 20, 2023 | 3.5500 | 3.5900 | 3.5200 | 3.5300 | 3.4188 | 107,000 |
Dec 19, 2023 | 3.5600 | 3.5700 | 3.5400 | 3.5700 | 3.4576 | 42,100 |
Dec 18, 2023 | 3.5300 | 3.5700 | 3.5000 | 3.5300 | 3.4188 | 87,600 |
Dec 15, 2023 | 3.5600 | 3.6100 | 3.5500 | 3.5600 | 3.4479 | 66,600 |
Dec 14, 2023 | 3.5800 | 3.6000 | 3.5000 | 3.5800 | 3.4672 | 157,100 |
Dec 14, 2023 | 0.12 Dividend | |||||
Dec 13, 2023 | 3.5900 | 3.6600 | 3.5300 | 3.6500 | 3.4188 | 95,300 |
Dec 12, 2023 | 3.6200 | 3.6200 | 3.5500 | 3.5900 | 3.3626 | 52,800 |
Dec 11, 2023 | 3.5900 | 3.6200 | 3.5700 | 3.6100 | 3.3814 | 62,200 |
Dec 08, 2023 | 3.4800 | 3.5900 | 3.4800 | 3.5700 | 3.3439 | 72,200 |
Dec 07, 2023 | 3.4600 | 3.5600 | 3.4500 | 3.5400 | 3.3158 | 81,600 |
Dec 06, 2023 | 3.4300 | 3.4800 | 3.4300 | 3.4600 | 3.2409 | 56,000 |
Dec 05, 2023 | 3.4500 | 3.4500 | 3.4000 | 3.4300 | 3.2128 | 86,500 |
Dec 04, 2023 | 3.4900 | 3.5000 | 3.4300 | 3.4700 | 3.2502 | 133,900 |
Dec 01, 2023 | 3.4600 | 3.4800 | 3.4000 | 3.4700 | 3.2502 | 70,400 |
Nov 30, 2023 | 3.4600 | 3.4800 | 3.3300 | 3.4200 | 3.2034 | 166,800 |
Nov 29, 2023 | 3.4600 | 3.5000 | 3.3800 | 3.4200 | 3.2034 | 84,200 |
Nov 28, 2023 | 3.4000 | 3.4600 | 3.3700 | 3.4600 | 3.2409 | 136,400 |
Nov 27, 2023 | 3.4500 | 3.4500 | 3.3500 | 3.4100 | 3.1940 | 91,500 |
Nov 24, 2023 | 3.4000 | 3.4700 | 3.3900 | 3.4400 | 3.2221 | 64,700 |
Nov 22, 2023 | 3.4200 | 3.4500 | 3.4100 | 3.4500 | 3.2315 | 87,500 |
Nov 21, 2023 | 3.4500 | 3.5800 | 3.3800 | 3.4400 | 3.2221 | 84,300 |
Nov 20, 2023 | 3.4400 | 3.4700 | 3.4000 | 3.4600 | 3.2409 | 63,400 |
Nov 17, 2023 | 3.4900 | 3.4900 | 3.4000 | 3.4400 | 3.2221 | 71,000 |
Nov 16, 2023 | 3.4500 | 3.5500 | 3.4300 | 3.4500 | 3.2315 | 40,300 |
Nov 15, 2023 | 3.4400 | 3.5200 | 3.4300 | 3.4300 | 3.2128 | 31,900 |
Nov 14, 2023 | 3.5500 | 3.5600 | 3.4100 | 3.4800 | 3.2596 | 58,400 |
Nov 13, 2023 | 3.5200 | 3.5300 | 3.4200 | 3.4500 | 3.2315 | 28,300 |
Nov 10, 2023 | 3.5900 | 3.5900 | 3.4700 | 3.4700 | 3.2502 | 36,900 |
Nov 09, 2023 | 3.6600 | 3.6600 | 3.5000 | 3.5500 | 3.3252 | 36,000 |
Nov 08, 2023 | 3.5500 | 3.7500 | 3.5400 | 3.6700 | 3.4376 | 98,800 |
Nov 07, 2023 | 3.5100 | 3.6000 | 3.5100 | 3.5800 | 3.3533 | 21,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |