Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 3.5900 | 3.6000 | 3.4700 | 3.4800 | 3.4800 | 23,490,800 |
Mar 15, 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6900 | 3.6900 | 15,936,600 |
Mar 14, 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6600 | 3.6600 | 14,188,800 |
Mar 13, 2024 | 3.6200 | 3.6800 | 3.6100 | 3.6700 | 3.6700 | 23,540,400 |
Mar 12, 2024 | 3.6400 | 3.6600 | 3.6100 | 3.6600 | 3.6600 | 12,719,500 |
Mar 11, 2024 | 3.6100 | 3.6400 | 3.6000 | 3.6300 | 3.6300 | 16,120,400 |
Mar 08, 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 15,502,300 |
Mar 07, 2024 | 3.6900 | 3.7200 | 3.6600 | 3.7000 | 3.7000 | 15,950,100 |
Mar 06, 2024 | 3.5600 | 3.6800 | 3.5600 | 3.6700 | 3.6700 | 17,672,500 |
Mar 05, 2024 | 3.6000 | 3.6100 | 3.5200 | 3.5200 | 3.5200 | 8,923,600 |
Mar 04, 2024 | 3.5900 | 3.6200 | 3.5700 | 3.6100 | 3.6100 | 11,121,700 |
Mar 01, 2024 | 3.5200 | 3.5600 | 3.5100 | 3.5600 | 3.5600 | 9,015,700 |
Feb 29, 2024 | 3.5500 | 3.5700 | 3.5200 | 3.5300 | 3.5300 | 14,380,400 |
Feb 28, 2024 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 9,237,800 |
Feb 27, 2024 | 3.5200 | 3.5800 | 3.5100 | 3.5700 | 3.5700 | 13,922,800 |
Feb 26, 2024 | 3.5200 | 3.5400 | 3.5100 | 3.5300 | 3.5300 | 11,954,800 |
Feb 23, 2024 | 3.5600 | 3.5700 | 3.5300 | 3.5400 | 3.5400 | 6,502,200 |
Feb 22, 2024 | 3.5300 | 3.5800 | 3.5300 | 3.5800 | 3.5800 | 13,199,100 |
Feb 21, 2024 | 3.5000 | 3.5400 | 3.4800 | 3.5300 | 3.5300 | 16,189,600 |
Feb 20, 2024 | 3.5100 | 3.5200 | 3.4700 | 3.4900 | 3.4900 | 9,580,300 |
Feb 16, 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 10,973,800 |
Feb 15, 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5100 | 3.5100 | 19,084,200 |
Feb 14, 2024 | 3.4900 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 15,873,800 |
Feb 13, 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4900 | 3.4900 | 11,522,000 |
Feb 12, 2024 | 3.5800 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 14,279,500 |
Feb 09, 2024 | 3.6100 | 3.6100 | 3.5700 | 3.5900 | 3.5900 | 14,196,300 |
Feb 08, 2024 | 3.6200 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 15,087,600 |
Feb 07, 2024 | 3.5600 | 3.5900 | 3.5300 | 3.5500 | 3.5500 | 8,820,600 |
Feb 06, 2024 | 3.5300 | 3.5900 | 3.5300 | 3.5600 | 3.5600 | 9,735,000 |
Feb 05, 2024 | 3.5700 | 3.6000 | 3.5500 | 3.5600 | 3.5600 | 12,019,900 |
Feb 02, 2024 | 3.5600 | 3.5800 | 3.5400 | 3.5500 | 3.5500 | 11,068,100 |
Feb 01, 2024 | 3.6200 | 3.6300 | 3.5900 | 3.5900 | 3.5900 | 17,518,800 |
Jan 31, 2024 | 3.6400 | 3.6400 | 3.5800 | 3.6000 | 3.6000 | 22,701,500 |
Jan 30, 2024 | 3.7500 | 3.7600 | 3.6600 | 3.6800 | 3.6800 | 20,444,600 |
Jan 29, 2024 | 3.7900 | 3.8600 | 3.7700 | 3.8500 | 3.8500 | 12,913,600 |
Jan 29, 2024 | 0.033 Dividend | |||||
Jan 26, 2024 | 3.8000 | 3.8500 | 3.7900 | 3.8200 | 3.7870 | 19,234,200 |
Jan 25, 2024 | 3.7000 | 3.8400 | 3.6900 | 3.8000 | 3.7672 | 34,506,200 |
Jan 24, 2024 | 3.4300 | 3.4500 | 3.3400 | 3.4100 | 3.3805 | 24,358,700 |
Jan 23, 2024 | 3.3900 | 3.4600 | 3.3500 | 3.3600 | 3.3310 | 25,855,800 |
Jan 22, 2024 | 3.3700 | 3.4100 | 3.3100 | 3.3500 | 3.3211 | 27,719,100 |
Jan 19, 2024 | 3.3800 | 3.4300 | 3.3600 | 3.4300 | 3.4004 | 19,663,600 |
Jan 18, 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4700 | 3.4400 | 16,291,300 |
Jan 17, 2024 | 3.4700 | 3.4700 | 3.4200 | 3.4500 | 3.4202 | 11,261,500 |
Jan 16, 2024 | 3.4900 | 3.5100 | 3.4700 | 3.5100 | 3.4797 | 9,854,300 |
Jan 12, 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5200 | 3.4896 | 12,712,400 |
Jan 11, 2024 | 3.5000 | 3.5100 | 3.4700 | 3.5000 | 3.4698 | 13,916,900 |
Jan 10, 2024 | 3.4700 | 3.5000 | 3.4600 | 3.4900 | 3.4599 | 9,214,700 |
Jan 09, 2024 | 3.5000 | 3.5100 | 3.4700 | 3.4800 | 3.4499 | 11,399,300 |
Jan 08, 2024 | 3.4800 | 3.5500 | 3.4600 | 3.5400 | 3.5094 | 15,453,700 |
Jan 05, 2024 | 3.4400 | 3.5000 | 3.4300 | 3.4400 | 3.4103 | 11,702,400 |
Jan 04, 2024 | 3.4300 | 3.4600 | 3.4200 | 3.4500 | 3.4202 | 10,934,100 |
Jan 03, 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3900 | 3.3607 | 18,458,100 |
Jan 02, 2024 | 3.3900 | 3.4400 | 3.3800 | 3.4100 | 3.3805 | 11,708,100 |
Dec 29, 2023 | 3.3700 | 3.4600 | 3.3400 | 3.4200 | 3.3905 | 21,748,700 |
Dec 28, 2023 | 3.3700 | 3.3800 | 3.3600 | 3.3700 | 3.3409 | 9,610,800 |
Dec 27, 2023 | 3.3800 | 3.4100 | 3.3800 | 3.3800 | 3.3508 | 10,834,100 |
Dec 26, 2023 | 3.3200 | 3.3700 | 3.3000 | 3.3500 | 3.3211 | 8,897,800 |
Dec 22, 2023 | 3.3500 | 3.3900 | 3.3400 | 3.3600 | 3.3310 | 17,973,600 |
Dec 21, 2023 | 3.2400 | 3.2900 | 3.2400 | 3.2800 | 3.2517 | 12,723,900 |
Dec 20, 2023 | 3.3100 | 3.3200 | 3.2500 | 3.2500 | 3.2219 | 13,270,000 |
Dec 19, 2023 | 3.3100 | 3.3300 | 3.2900 | 3.3100 | 3.2814 | 17,834,600 |
Dec 18, 2023 | 3.2500 | 3.2500 | 3.2000 | 3.2300 | 3.2021 | 13,940,000 |
Dec 15, 2023 | 3.2700 | 3.2800 | 3.2300 | 3.2600 | 3.2318 | 16,633,600 |
Dec 14, 2023 | 3.3300 | 3.4000 | 3.3200 | 3.3700 | 3.3409 | 12,866,300 |
Dec 13, 2023 | 3.2000 | 3.2600 | 3.1700 | 3.2500 | 3.2219 | 13,695,300 |
Dec 12, 2023 | 3.2100 | 3.2300 | 3.1700 | 3.2200 | 3.1922 | 17,594,400 |
Dec 11, 2023 | 3.1400 | 3.1700 | 3.1100 | 3.1200 | 3.0930 | 22,015,800 |
Dec 08, 2023 | 3.1900 | 3.2200 | 3.1600 | 3.1800 | 3.1525 | 14,533,600 |
Dec 07, 2023 | 3.0500 | 3.1200 | 3.0200 | 3.1000 | 3.0732 | 24,122,200 |
Dec 06, 2023 | 3.0500 | 3.0900 | 3.0100 | 3.0100 | 2.9840 | 30,193,200 |
Dec 05, 2023 | 2.9600 | 3.0400 | 2.9400 | 3.0000 | 2.9741 | 44,622,900 |
Dec 04, 2023 | 3.2200 | 3.2600 | 3.1600 | 3.1600 | 3.1327 | 63,662,300 |
Dec 01, 2023 | 3.4400 | 3.5000 | 3.4200 | 3.4900 | 3.4599 | 14,805,400 |
Nov 30, 2023 | 3.5200 | 3.5300 | 3.4800 | 3.4800 | 3.4499 | 12,890,200 |
Nov 29, 2023 | 3.5600 | 3.5900 | 3.5500 | 3.5600 | 3.5292 | 11,839,600 |
Nov 28, 2023 | 3.5200 | 3.5400 | 3.5000 | 3.5200 | 3.4896 | 7,168,300 |
Nov 27, 2023 | 3.5400 | 3.5500 | 3.5200 | 3.5400 | 3.5094 | 5,973,400 |
Nov 24, 2023 | 3.5400 | 3.5600 | 3.5200 | 3.5500 | 3.5193 | 3,624,400 |
Nov 22, 2023 | 3.5400 | 3.5500 | 3.5200 | 3.5300 | 3.4995 | 8,125,600 |
Nov 21, 2023 | 3.5400 | 3.5500 | 3.5300 | 3.5300 | 3.4995 | 7,197,100 |
Nov 20, 2023 | 3.5600 | 3.5900 | 3.5500 | 3.5900 | 3.5590 | 5,936,900 |
Nov 17, 2023 | 3.5600 | 3.5700 | 3.5400 | 3.5600 | 3.5292 | 5,647,900 |
Nov 16, 2023 | 3.5300 | 3.5500 | 3.5100 | 3.5400 | 3.5094 | 9,844,000 |
Nov 15, 2023 | 3.5700 | 3.6100 | 3.5700 | 3.5900 | 3.5590 | 7,879,100 |
Nov 14, 2023 | 3.5600 | 3.5900 | 3.5500 | 3.5700 | 3.5392 | 10,491,100 |
Nov 13, 2023 | 3.4800 | 3.5000 | 3.4500 | 3.4800 | 3.4499 | 9,154,900 |
Nov 10, 2023 | 3.4600 | 3.4900 | 3.4200 | 3.4900 | 3.4599 | 12,542,000 |
Nov 09, 2023 | 3.5000 | 3.5000 | 3.4400 | 3.4500 | 3.4202 | 10,899,600 |
Nov 08, 2023 | 3.4600 | 3.5100 | 3.4400 | 3.4800 | 3.4499 | 16,828,700 |
Nov 07, 2023 | 3.4400 | 3.4500 | 3.4000 | 3.4300 | 3.4004 | 14,823,000 |
Nov 06, 2023 | 3.4500 | 3.4600 | 3.4200 | 3.4300 | 3.4004 | 12,794,100 |
Nov 03, 2023 | 3.4300 | 3.4700 | 3.4200 | 3.4600 | 3.4301 | 15,969,000 |
Nov 02, 2023 | 3.3300 | 3.3800 | 3.3100 | 3.3500 | 3.3211 | 14,555,600 |
Nov 01, 2023 | 3.2800 | 3.2900 | 3.2200 | 3.2400 | 3.2120 | 17,871,400 |
Oct 31, 2023 | 3.3100 | 3.3400 | 3.2900 | 3.3100 | 3.2814 | 17,517,400 |
Oct 30, 2023 | 3.2900 | 3.3000 | 3.2500 | 3.2900 | 3.2616 | 16,133,900 |
Oct 27, 2023 | 3.2700 | 3.2900 | 3.2500 | 3.2500 | 3.2219 | 20,108,800 |
Oct 26, 2023 | 3.2000 | 3.2500 | 3.1900 | 3.2400 | 3.2120 | 28,650,200 |
Oct 25, 2023 | 3.2100 | 3.2300 | 3.1900 | 3.2100 | 3.1823 | 21,876,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |