Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.2100 | 3.2100 | 3.1900 | 3.2000 | 3.2000 | 49,300 |
Mar 27, 2024 | 3.2000 | 3.2200 | 3.1900 | 3.2000 | 3.2000 | 56,000 |
Mar 26, 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1900 | 3.1900 | 26,900 |
Mar 25, 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1900 | 3.1900 | 48,200 |
Mar 22, 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1900 | 3.1900 | 33,800 |
Mar 21, 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1800 | 3.1800 | 78,800 |
Mar 21, 2024 | 0.022 Dividend | |||||
Mar 20, 2024 | 3.1800 | 3.2100 | 3.1800 | 3.2000 | 3.1780 | 69,600 |
Mar 19, 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1900 | 3.1681 | 53,800 |
Mar 18, 2024 | 3.1900 | 3.2000 | 3.1800 | 3.2000 | 3.1780 | 66,300 |
Mar 15, 2024 | 3.1800 | 3.2200 | 3.1700 | 3.1900 | 3.1681 | 64,300 |
Mar 14, 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1700 | 3.1482 | 72,400 |
Mar 13, 2024 | 3.1800 | 3.1900 | 3.1600 | 3.1800 | 3.1581 | 43,800 |
Mar 12, 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 3.1383 | 28,200 |
Mar 11, 2024 | 3.1600 | 3.1700 | 3.1600 | 3.1600 | 3.1383 | 35,600 |
Mar 08, 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1600 | 3.1383 | 124,000 |
Mar 07, 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1700 | 3.1482 | 35,500 |
Mar 06, 2024 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | 3.1383 | 30,500 |
Mar 05, 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1600 | 3.1383 | 40,000 |
Mar 04, 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1700 | 3.1482 | 57,100 |
Mar 01, 2024 | 3.2000 | 3.2000 | 3.1600 | 3.2000 | 3.1780 | 264,200 |
Feb 29, 2024 | 3.1900 | 3.1900 | 3.1600 | 3.1800 | 3.1581 | 51,200 |
Feb 28, 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1700 | 3.1482 | 48,900 |
Feb 27, 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1800 | 3.1581 | 56,800 |
Feb 26, 2024 | 3.1800 | 3.2000 | 3.1700 | 3.1800 | 3.1581 | 66,000 |
Feb 23, 2024 | 3.2000 | 3.2100 | 3.1900 | 3.1900 | 3.1681 | 40,200 |
Feb 22, 2024 | 3.2100 | 3.2200 | 3.1900 | 3.2000 | 3.1780 | 397,900 |
Feb 22, 2024 | 0.022 Dividend | |||||
Feb 21, 2024 | 3.2100 | 3.2300 | 3.2100 | 3.2200 | 3.1760 | 17,900 |
Feb 20, 2024 | 3.2000 | 3.2300 | 3.1800 | 3.2300 | 3.1859 | 34,700 |
Feb 16, 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2100 | 3.1662 | 30,000 |
Feb 15, 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.1760 | 33,700 |
Feb 14, 2024 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.1859 | 42,700 |
Feb 13, 2024 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 3.1662 | 29,200 |
Feb 12, 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2400 | 3.1957 | 19,400 |
Feb 09, 2024 | 3.2400 | 3.2600 | 3.2300 | 3.2400 | 3.1957 | 19,600 |
Feb 08, 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2500 | 3.2056 | 15,400 |
Feb 07, 2024 | 3.2300 | 3.2800 | 3.2200 | 3.2600 | 3.2155 | 127,200 |
Feb 06, 2024 | 3.2100 | 3.2500 | 3.2100 | 3.2300 | 3.1859 | 66,700 |
Feb 05, 2024 | 3.2200 | 3.2300 | 3.2000 | 3.2100 | 3.1662 | 39,300 |
Feb 02, 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2400 | 3.1957 | 37,900 |
Feb 01, 2024 | 3.2400 | 3.2700 | 3.2300 | 3.2600 | 3.2155 | 74,400 |
Jan 31, 2024 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.1859 | 71,900 |
Jan 30, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2200 | 3.1760 | 29,600 |
Jan 29, 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2100 | 3.1662 | 35,300 |
Jan 26, 2024 | 3.2200 | 3.2200 | 3.2100 | 3.2100 | 3.1662 | 16,800 |
Jan 25, 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2100 | 3.1662 | 18,500 |
Jan 24, 2024 | 3.2100 | 3.2200 | 3.2000 | 3.2100 | 3.1662 | 35,300 |
Jan 23, 2024 | 3.2200 | 3.2200 | 3.2100 | 3.2200 | 3.1760 | 37,200 |
Jan 23, 2024 | 0.022 Dividend | |||||
Jan 22, 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.1543 | 35,900 |
Jan 19, 2024 | 3.2100 | 3.2200 | 3.1900 | 3.2100 | 3.1445 | 25,000 |
Jan 18, 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2200 | 3.1543 | 15,700 |
Jan 17, 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2100 | 3.1445 | 42,100 |
Jan 16, 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2300 | 3.1641 | 95,000 |
Jan 12, 2024 | 3.2200 | 3.2300 | 3.2100 | 3.2300 | 3.1641 | 84,600 |
Jan 11, 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.1543 | 31,000 |
Jan 10, 2024 | 3.2500 | 3.2500 | 3.1900 | 3.2100 | 3.1445 | 76,700 |
Jan 09, 2024 | 3.2300 | 3.2300 | 3.2100 | 3.2100 | 3.1445 | 27,300 |
Jan 08, 2024 | 3.2100 | 3.2400 | 3.2000 | 3.2300 | 3.1641 | 73,200 |
Jan 05, 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.1543 | 13,300 |
Jan 04, 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2200 | 3.1543 | 20,100 |
Jan 03, 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2200 | 3.1543 | 27,900 |
Jan 02, 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2100 | 3.1445 | 58,900 |
Dec 29, 2023 | 3.2100 | 3.2100 | 3.1800 | 3.1900 | 3.1249 | 65,700 |
Dec 28, 2023 | 3.2000 | 3.2300 | 3.1900 | 3.2300 | 3.1641 | 83,100 |
Dec 27, 2023 | 3.2000 | 3.2100 | 3.1800 | 3.1900 | 3.1249 | 40,900 |
Dec 26, 2023 | 3.1900 | 3.1900 | 3.1700 | 3.1900 | 3.1249 | 75,400 |
Dec 22, 2023 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 3.1347 | 85,400 |
Dec 21, 2023 | 3.1900 | 3.2500 | 3.1800 | 3.2500 | 3.1837 | 142,800 |
Dec 21, 2023 | 0.022 Dividend | |||||
Dec 20, 2023 | 3.2000 | 3.2100 | 3.1800 | 3.1900 | 3.1034 | 23,400 |
Dec 19, 2023 | 3.1700 | 3.2200 | 3.1600 | 3.2000 | 3.1131 | 61,300 |
Dec 18, 2023 | 3.1400 | 3.1900 | 3.1400 | 3.1800 | 3.0936 | 32,700 |
Dec 15, 2023 | 3.1500 | 3.1800 | 3.1500 | 3.1500 | 3.0645 | 68,500 |
Dec 14, 2023 | 3.1500 | 3.2000 | 3.1500 | 3.1600 | 3.0742 | 99,500 |
Dec 13, 2023 | 3.1400 | 3.1500 | 3.1200 | 3.1500 | 3.0645 | 40,400 |
Dec 12, 2023 | 3.1100 | 3.1400 | 3.1000 | 3.1400 | 3.0547 | 49,100 |
Dec 11, 2023 | 3.0900 | 3.1200 | 3.0900 | 3.1100 | 3.0255 | 71,700 |
Dec 08, 2023 | 3.1100 | 3.1200 | 3.0800 | 3.1000 | 3.0158 | 35,400 |
Dec 07, 2023 | 3.1100 | 3.1300 | 3.1100 | 3.1100 | 3.0255 | 73,500 |
Dec 06, 2023 | 3.1100 | 3.1200 | 3.1000 | 3.1200 | 3.0353 | 68,000 |
Dec 05, 2023 | 3.0800 | 3.1000 | 3.0700 | 3.0900 | 3.0061 | 49,000 |
Dec 04, 2023 | 3.0700 | 3.1000 | 3.0700 | 3.0800 | 2.9964 | 90,000 |
Dec 01, 2023 | 3.0900 | 3.1000 | 3.0700 | 3.0900 | 3.0061 | 98,900 |
Nov 30, 2023 | 3.0500 | 3.1000 | 3.0500 | 3.0900 | 3.0061 | 144,500 |
Nov 29, 2023 | 3.0400 | 3.0800 | 3.0300 | 3.0700 | 2.9866 | 114,400 |
Nov 28, 2023 | 3.0300 | 3.0700 | 3.0200 | 3.0300 | 2.9477 | 338,200 |
Nov 27, 2023 | 3.0700 | 3.0700 | 3.0100 | 3.0500 | 2.9672 | 315,000 |
Nov 24, 2023 | 3.0300 | 3.0700 | 3.0300 | 3.0500 | 2.9672 | 35,300 |
Nov 22, 2023 | 3.0300 | 3.0800 | 3.0300 | 3.0500 | 2.9672 | 141,800 |
Nov 22, 2023 | 0.022 Dividend | |||||
Nov 21, 2023 | 3.0500 | 3.0900 | 3.0500 | 3.0700 | 2.9652 | 109,300 |
Nov 20, 2023 | 3.0600 | 3.0800 | 3.0500 | 3.0700 | 2.9652 | 89,800 |
Nov 17, 2023 | 3.0900 | 3.0900 | 3.0700 | 3.0700 | 2.9652 | 63,500 |
Nov 16, 2023 | 3.0600 | 3.0900 | 3.0600 | 3.0900 | 2.9845 | 65,700 |
Nov 15, 2023 | 3.1000 | 3.1000 | 3.0600 | 3.0800 | 2.9749 | 80,700 |
Nov 14, 2023 | 3.0300 | 3.0600 | 3.0300 | 3.0600 | 2.9556 | 47,000 |
Nov 13, 2023 | 3.0000 | 3.0300 | 3.0000 | 3.0100 | 2.9073 | 42,200 |
Nov 10, 2023 | 3.0300 | 3.0500 | 3.0200 | 3.0200 | 2.9169 | 22,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |