Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.2200 | 3.2400 | 3.1900 | 3.2300 | 3.2300 | 146,739 |
Mar 27, 2024 | 3.1800 | 3.2300 | 3.1800 | 3.1900 | 3.1900 | 67,100 |
Mar 26, 2024 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 117,200 |
Mar 25, 2024 | 3.1000 | 3.2600 | 3.1000 | 3.2100 | 3.2100 | 1,314,400 |
Mar 22, 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1100 | 3.1100 | 372,100 |
Mar 21, 2024 | 3.0800 | 3.0900 | 3.0700 | 3.0900 | 3.0900 | 83,800 |
Mar 20, 2024 | 3.0700 | 3.0800 | 3.0700 | 3.0800 | 3.0800 | 51,500 |
Mar 19, 2024 | 3.0600 | 3.0700 | 3.0500 | 3.0700 | 3.0700 | 61,300 |
Mar 18, 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0700 | 3.0700 | 24,700 |
Mar 15, 2024 | 3.0500 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 105,100 |
Mar 14, 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0700 | 3.0700 | 55,300 |
Mar 13, 2024 | 3.0700 | 3.0900 | 3.0700 | 3.0900 | 3.0900 | 12,000 |
Mar 12, 2024 | 3.0800 | 3.0900 | 3.0600 | 3.0900 | 3.0900 | 80,000 |
Mar 12, 2024 | 0.02 Dividend | |||||
Mar 11, 2024 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | 3.0900 | 52,200 |
Mar 08, 2024 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | 3.0900 | 43,800 |
Mar 07, 2024 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | 3.0900 | 12,700 |
Mar 06, 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.0801 | 62,300 |
Mar 05, 2024 | 3.0800 | 3.0900 | 3.0800 | 3.0900 | 3.0701 | 77,500 |
Mar 04, 2024 | 3.0600 | 3.0800 | 3.0500 | 3.0700 | 3.0503 | 1,729,900 |
Mar 01, 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0600 | 3.0403 | 1,191,200 |
Feb 29, 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0800 | 3.0602 | 21,400 |
Feb 28, 2024 | 3.0700 | 3.0700 | 3.0600 | 3.0600 | 3.0403 | 63,000 |
Feb 27, 2024 | 3.0800 | 3.0900 | 3.0600 | 3.0600 | 3.0403 | 379,700 |
Feb 26, 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0900 | 3.0701 | 44,900 |
Feb 23, 2024 | 3.0900 | 3.1100 | 3.0900 | 3.0900 | 3.0701 | 111,000 |
Feb 22, 2024 | 3.1300 | 3.1500 | 3.1000 | 3.1000 | 3.0801 | 65,900 |
Feb 21, 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1300 | 3.1099 | 21,200 |
Feb 20, 2024 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | 3.1297 | 18,000 |
Feb 16, 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1400 | 3.1198 | 23,000 |
Feb 15, 2024 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1397 | 19,000 |
Feb 14, 2024 | 3.1400 | 3.1400 | 3.1300 | 3.1300 | 3.1099 | 36,200 |
Feb 13, 2024 | 3.1900 | 3.1900 | 3.0900 | 3.1300 | 3.1099 | 45,100 |
Feb 13, 2024 | 0.02 Dividend | |||||
Feb 12, 2024 | 3.2400 | 3.2400 | 3.1900 | 3.1900 | 3.1496 | 37,100 |
Feb 09, 2024 | 3.2000 | 3.2400 | 3.1800 | 3.2200 | 3.1792 | 49,000 |
Feb 08, 2024 | 3.2300 | 3.2300 | 3.1800 | 3.2000 | 3.1595 | 13,400 |
Feb 07, 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 3.1595 | 14,400 |
Feb 06, 2024 | 3.2000 | 3.2100 | 3.1900 | 3.2000 | 3.1595 | 20,300 |
Feb 05, 2024 | 3.1900 | 3.2000 | 3.1800 | 3.2000 | 3.1595 | 54,100 |
Feb 02, 2024 | 3.2100 | 3.2100 | 3.1900 | 3.1900 | 3.1496 | 27,500 |
Feb 01, 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2300 | 3.1891 | 35,400 |
Jan 31, 2024 | 3.2100 | 3.2100 | 3.1900 | 3.2000 | 3.1595 | 54,700 |
Jan 30, 2024 | 3.1700 | 3.1900 | 3.1600 | 3.1800 | 3.1397 | 26,900 |
Jan 29, 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1800 | 3.1397 | 31,500 |
Jan 26, 2024 | 3.1600 | 3.2000 | 3.1500 | 3.1500 | 3.1101 | 36,600 |
Jan 25, 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1800 | 3.1397 | 31,700 |
Jan 24, 2024 | 3.1700 | 3.1800 | 3.1400 | 3.1600 | 3.1200 | 57,000 |
Jan 23, 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 3.1101 | 44,700 |
Jan 22, 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1700 | 3.1299 | 31,900 |
Jan 19, 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1500 | 3.1101 | 58,000 |
Jan 18, 2024 | 3.2000 | 3.2100 | 3.1500 | 3.1600 | 3.1200 | 112,900 |
Jan 17, 2024 | 3.1700 | 3.2200 | 3.1700 | 3.2000 | 3.1595 | 14,200 |
Jan 16, 2024 | 3.2300 | 3.2300 | 3.1900 | 3.1900 | 3.1496 | 49,100 |
Jan 16, 2024 | 0.02 Dividend | |||||
Jan 12, 2024 | 3.2400 | 3.2400 | 3.2300 | 3.2300 | 3.1694 | 48,800 |
Jan 11, 2024 | 3.2200 | 3.2300 | 3.2100 | 3.2200 | 3.1595 | 34,300 |
Jan 10, 2024 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 3.1497 | 47,400 |
Jan 09, 2024 | 3.2200 | 3.2300 | 3.1900 | 3.2000 | 3.1399 | 55,500 |
Jan 08, 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2000 | 3.1399 | 66,200 |
Jan 05, 2024 | 3.2200 | 3.2300 | 3.1900 | 3.1900 | 3.1301 | 23,100 |
Jan 04, 2024 | 3.2500 | 3.2600 | 3.2000 | 3.2200 | 3.1595 | 31,700 |
Jan 03, 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2400 | 3.1792 | 39,700 |
Jan 02, 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1800 | 3.1203 | 48,900 |
Dec 29, 2023 | 3.2000 | 3.2400 | 3.1700 | 3.1800 | 3.1203 | 170,900 |
Dec 28, 2023 | 3.2400 | 3.2500 | 3.2200 | 3.2300 | 3.1694 | 50,200 |
Dec 27, 2023 | 3.2300 | 3.2500 | 3.2200 | 3.2400 | 3.1792 | 53,300 |
Dec 26, 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | 3.1694 | 36,400 |
Dec 22, 2023 | 3.2000 | 3.2300 | 3.2000 | 3.2000 | 3.1399 | 37,800 |
Dec 21, 2023 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.1595 | 45,000 |
Dec 20, 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2100 | 3.1497 | 69,400 |
Dec 19, 2023 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.1595 | 57,500 |
Dec 19, 2023 | 0.02 Dividend | |||||
Dec 18, 2023 | 3.2200 | 3.2400 | 3.2000 | 3.2300 | 3.1497 | 69,700 |
Dec 15, 2023 | 3.1900 | 3.2200 | 3.1900 | 3.2100 | 3.1302 | 42,200 |
Dec 14, 2023 | 3.2000 | 3.2200 | 3.2000 | 3.2100 | 3.1302 | 51,800 |
Dec 13, 2023 | 3.1700 | 3.2100 | 3.1700 | 3.2000 | 3.1205 | 50,900 |
Dec 12, 2023 | 3.1700 | 3.1700 | 3.1400 | 3.1600 | 3.0815 | 73,000 |
Dec 11, 2023 | 3.1300 | 3.1600 | 3.1300 | 3.1600 | 3.0815 | 38,800 |
Dec 08, 2023 | 3.1400 | 3.1600 | 3.1300 | 3.1500 | 3.0717 | 61,000 |
Dec 07, 2023 | 3.1500 | 3.1700 | 3.1400 | 3.1600 | 3.0815 | 38,000 |
Dec 06, 2023 | 3.1300 | 3.1800 | 3.1300 | 3.1700 | 3.0912 | 132,800 |
Dec 05, 2023 | 3.1600 | 3.1600 | 3.1200 | 3.1600 | 3.0815 | 53,300 |
Dec 04, 2023 | 3.0900 | 3.1600 | 3.0900 | 3.1300 | 3.0522 | 96,700 |
Dec 01, 2023 | 3.0700 | 3.1200 | 3.0700 | 3.1000 | 3.0230 | 41,500 |
Nov 30, 2023 | 3.1200 | 3.1200 | 3.0700 | 3.0800 | 3.0035 | 60,400 |
Nov 29, 2023 | 3.0900 | 3.1100 | 3.0800 | 3.1100 | 3.0327 | 49,500 |
Nov 28, 2023 | 3.0500 | 3.0700 | 3.0500 | 3.0600 | 2.9840 | 47,800 |
Nov 27, 2023 | 3.0500 | 3.0700 | 3.0500 | 3.0600 | 2.9840 | 84,600 |
Nov 24, 2023 | 3.0800 | 3.0800 | 3.0500 | 3.0700 | 2.9937 | 17,000 |
Nov 22, 2023 | 3.1100 | 3.1200 | 3.0700 | 3.0700 | 2.9937 | 39,000 |
Nov 21, 2023 | 3.0900 | 3.1100 | 3.0800 | 3.1000 | 3.0230 | 84,700 |
Nov 20, 2023 | 3.0500 | 3.0900 | 3.0500 | 3.0900 | 3.0132 | 21,300 |
Nov 17, 2023 | 3.0400 | 3.0800 | 3.0400 | 3.0700 | 2.9937 | 37,100 |
Nov 16, 2023 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 2.9645 | 38,100 |
Nov 15, 2023 | 3.0400 | 3.0600 | 3.0200 | 3.0400 | 2.9645 | 62,500 |
Nov 14, 2023 | 3.0800 | 3.0800 | 3.0400 | 3.0500 | 2.9742 | 28,600 |
Nov 14, 2023 | 0.019 Dividend | |||||
Nov 13, 2023 | 3.0500 | 3.0800 | 3.0500 | 3.0800 | 2.9849 | 12,500 |
Nov 10, 2023 | 3.0400 | 3.0600 | 3.0400 | 3.0500 | 2.9559 | 44,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |