Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 3.1900 | 3.2100 | 3.1800 | 3.1900 | 3.1900 | 230,000 |
Mar 15, 2024 | 3.1900 | 3.2100 | 3.1800 | 3.1900 | 3.1900 | 130,300 |
Mar 14, 2024 | 3.2500 | 3.2700 | 3.1800 | 3.2000 | 3.2000 | 183,700 |
Mar 14, 2024 | 0.031 Dividend | |||||
Mar 13, 2024 | 3.3000 | 3.3100 | 3.2700 | 3.2800 | 3.2490 | 146,900 |
Mar 12, 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2900 | 3.2589 | 240,100 |
Mar 11, 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2800 | 3.2490 | 165,600 |
Mar 08, 2024 | 3.2900 | 3.3200 | 3.2800 | 3.2800 | 3.2490 | 290,600 |
Mar 07, 2024 | 3.2900 | 3.3200 | 3.2800 | 3.2800 | 3.2490 | 167,800 |
Mar 06, 2024 | 3.2900 | 3.3000 | 3.2700 | 3.2800 | 3.2490 | 91,700 |
Mar 05, 2024 | 3.2900 | 3.3000 | 3.2700 | 3.2800 | 3.2490 | 167,600 |
Mar 04, 2024 | 3.3300 | 3.3400 | 3.2900 | 3.2900 | 3.2589 | 170,900 |
Mar 01, 2024 | 3.3100 | 3.3200 | 3.2500 | 3.3200 | 3.2886 | 300,200 |
Feb 29, 2024 | 3.2900 | 3.3100 | 3.2900 | 3.2900 | 3.2589 | 162,300 |
Feb 28, 2024 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | 3.2292 | 168,800 |
Feb 27, 2024 | 3.2900 | 3.3100 | 3.2900 | 3.3000 | 3.2688 | 158,900 |
Feb 26, 2024 | 3.3300 | 3.3300 | 3.2600 | 3.2800 | 3.2490 | 172,900 |
Feb 23, 2024 | 3.2900 | 3.3300 | 3.2900 | 3.3100 | 3.2787 | 117,500 |
Feb 22, 2024 | 3.2800 | 3.3200 | 3.2700 | 3.3000 | 3.2688 | 130,100 |
Feb 21, 2024 | 3.2400 | 3.3000 | 3.2200 | 3.2700 | 3.2391 | 147,200 |
Feb 20, 2024 | 3.2800 | 3.3600 | 3.2400 | 3.2500 | 3.2193 | 176,700 |
Feb 16, 2024 | 3.3400 | 3.3400 | 3.2700 | 3.2800 | 3.2490 | 224,900 |
Feb 15, 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3500 | 3.3183 | 267,900 |
Feb 14, 2024 | 3.2700 | 3.3500 | 3.2700 | 3.3300 | 3.2985 | 229,800 |
Feb 14, 2024 | 0.031 Dividend | |||||
Feb 13, 2024 | 3.3400 | 3.3500 | 3.2700 | 3.2900 | 3.2282 | 249,400 |
Feb 12, 2024 | 3.3600 | 3.3800 | 3.3500 | 3.3800 | 3.3165 | 123,400 |
Feb 09, 2024 | 3.3700 | 3.3800 | 3.3300 | 3.3500 | 3.2871 | 142,600 |
Feb 08, 2024 | 3.3600 | 3.3700 | 3.3300 | 3.3600 | 3.2969 | 220,800 |
Feb 07, 2024 | 3.3600 | 3.3700 | 3.3300 | 3.3300 | 3.2674 | 192,800 |
Feb 06, 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3500 | 3.2871 | 148,200 |
Feb 05, 2024 | 3.3500 | 3.3500 | 3.3000 | 3.3200 | 3.2576 | 321,500 |
Feb 02, 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3700 | 3.3067 | 276,000 |
Feb 01, 2024 | 3.3700 | 3.4500 | 3.3500 | 3.4500 | 3.3852 | 264,800 |
Jan 31, 2024 | 3.4300 | 3.4400 | 3.3500 | 3.3700 | 3.3067 | 354,300 |
Jan 30, 2024 | 3.4500 | 3.4500 | 3.3800 | 3.4200 | 3.3558 | 434,800 |
Jan 29, 2024 | 3.3900 | 3.4500 | 3.3500 | 3.4500 | 3.3852 | 572,500 |
Jan 26, 2024 | 3.2700 | 3.4200 | 3.2600 | 3.3300 | 3.2674 | 1,186,800 |
Jan 25, 2024 | 3.2900 | 3.3000 | 3.2400 | 3.2500 | 3.1890 | 248,900 |
Jan 24, 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2600 | 3.1988 | 334,900 |
Jan 23, 2024 | 3.3200 | 3.3200 | 3.2500 | 3.2800 | 3.2184 | 357,800 |
Jan 22, 2024 | 3.2400 | 3.2900 | 3.2100 | 3.2900 | 3.2282 | 757,400 |
Jan 19, 2024 | 3.1700 | 3.1900 | 3.1200 | 3.1900 | 3.1301 | 353,700 |
Jan 18, 2024 | 3.0800 | 3.1600 | 3.0700 | 3.1400 | 3.0810 | 668,800 |
Jan 17, 2024 | 3.1200 | 3.1400 | 3.0200 | 3.0500 | 2.9927 | 401,100 |
Jan 16, 2024 | 3.2300 | 3.2300 | 3.1400 | 3.1600 | 3.1006 | 358,600 |
Jan 12, 2024 | 3.2300 | 3.2700 | 3.2300 | 3.2400 | 3.1791 | 107,400 |
Jan 12, 2024 | 0.031 Dividend | |||||
Jan 11, 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2700 | 3.1782 | 141,400 |
Jan 10, 2024 | 3.2600 | 3.3200 | 3.2600 | 3.2900 | 3.1976 | 103,300 |
Jan 09, 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2700 | 3.1782 | 89,200 |
Jan 08, 2024 | 3.2100 | 3.3000 | 3.2100 | 3.3000 | 3.2073 | 84,800 |
Jan 05, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2200 | 3.1296 | 113,800 |
Jan 04, 2024 | 3.1700 | 3.2300 | 3.1700 | 3.2300 | 3.1393 | 100,600 |
Jan 03, 2024 | 3.2600 | 3.2600 | 3.1800 | 3.1900 | 3.1004 | 168,400 |
Jan 02, 2024 | 3.1900 | 3.2600 | 3.1900 | 3.2600 | 3.1684 | 143,800 |
Dec 29, 2023 | 3.2200 | 3.2400 | 3.1800 | 3.1900 | 3.1004 | 160,700 |
Dec 28, 2023 | 3.2100 | 3.2300 | 3.1800 | 3.2100 | 3.1198 | 133,400 |
Dec 27, 2023 | 3.1800 | 3.2100 | 3.1800 | 3.2100 | 3.1198 | 176,800 |
Dec 26, 2023 | 3.1700 | 3.1900 | 3.1600 | 3.1800 | 3.0907 | 174,600 |
Dec 22, 2023 | 3.1900 | 3.2400 | 3.1500 | 3.1700 | 3.0810 | 218,800 |
Dec 21, 2023 | 3.2000 | 3.2100 | 3.1600 | 3.1800 | 3.0907 | 141,300 |
Dec 20, 2023 | 3.2200 | 3.2500 | 3.1700 | 3.1700 | 3.0810 | 129,700 |
Dec 19, 2023 | 3.2200 | 3.2300 | 3.2000 | 3.2100 | 3.1198 | 93,200 |
Dec 18, 2023 | 3.2300 | 3.2400 | 3.1900 | 3.1900 | 3.1004 | 125,600 |
Dec 15, 2023 | 3.2900 | 3.3100 | 3.2100 | 3.2300 | 3.1393 | 177,700 |
Dec 14, 2023 | 3.2000 | 3.3300 | 3.1900 | 3.2900 | 3.1976 | 285,000 |
Dec 14, 2023 | 0.031 Dividend | |||||
Dec 13, 2023 | 3.1100 | 3.1900 | 3.0700 | 3.1800 | 3.0606 | 344,600 |
Dec 12, 2023 | 3.0600 | 3.1100 | 3.0100 | 3.0900 | 2.9739 | 224,400 |
Dec 11, 2023 | 3.0300 | 3.0600 | 3.0000 | 3.0600 | 2.9451 | 83,700 |
Dec 08, 2023 | 3.0400 | 3.0500 | 3.0200 | 3.0200 | 2.9066 | 119,600 |
Dec 07, 2023 | 3.0500 | 3.0500 | 3.0200 | 3.0500 | 2.9354 | 146,600 |
Dec 06, 2023 | 3.0200 | 3.0800 | 3.0200 | 3.0300 | 2.9162 | 180,600 |
Dec 05, 2023 | 3.0500 | 3.0800 | 3.0200 | 3.0200 | 2.9066 | 112,100 |
Dec 04, 2023 | 3.0400 | 3.0500 | 3.0300 | 3.0400 | 2.9258 | 118,900 |
Dec 01, 2023 | 2.9200 | 3.0500 | 2.9200 | 3.0400 | 2.9258 | 309,100 |
Nov 30, 2023 | 2.9200 | 2.9600 | 2.9200 | 2.9400 | 2.8296 | 196,000 |
Nov 29, 2023 | 2.8700 | 2.9300 | 2.8700 | 2.9100 | 2.8007 | 301,600 |
Nov 28, 2023 | 2.8800 | 2.8800 | 2.8600 | 2.8700 | 2.7622 | 133,700 |
Nov 27, 2023 | 2.8500 | 2.8800 | 2.8500 | 2.8800 | 2.7718 | 134,200 |
Nov 24, 2023 | 2.8600 | 2.8700 | 2.8400 | 2.8600 | 2.7526 | 59,700 |
Nov 22, 2023 | 2.8200 | 2.9000 | 2.8200 | 2.8400 | 2.7333 | 393,400 |
Nov 21, 2023 | 2.8300 | 2.8700 | 2.8300 | 2.8500 | 2.7430 | 329,200 |
Nov 20, 2023 | 2.8100 | 2.8700 | 2.8000 | 2.8500 | 2.7430 | 305,400 |
Nov 17, 2023 | 2.8500 | 2.8500 | 2.8200 | 2.8200 | 2.7141 | 85,000 |
Nov 16, 2023 | 2.8400 | 2.8500 | 2.8200 | 2.8400 | 2.7333 | 133,000 |
Nov 15, 2023 | 2.8000 | 2.8500 | 2.8000 | 2.8300 | 2.7237 | 175,900 |
Nov 14, 2023 | 2.7400 | 2.8500 | 2.7100 | 2.8000 | 2.6948 | 324,000 |
Nov 14, 2023 | 0.031 Dividend | |||||
Nov 13, 2023 | 2.7000 | 2.7200 | 2.6800 | 2.7000 | 2.5687 | 121,800 |
Nov 10, 2023 | 2.6700 | 2.7200 | 2.6700 | 2.7100 | 2.5783 | 78,100 |
Nov 09, 2023 | 2.7300 | 2.7300 | 2.6500 | 2.6500 | 2.5212 | 138,600 |
Nov 08, 2023 | 2.7100 | 2.7300 | 2.7000 | 2.7000 | 2.5687 | 164,900 |
Nov 07, 2023 | 2.7700 | 2.7700 | 2.7000 | 2.7200 | 2.5878 | 144,900 |
Nov 06, 2023 | 2.8300 | 2.8500 | 2.7500 | 2.7600 | 2.6258 | 192,400 |
Nov 03, 2023 | 2.7600 | 2.8800 | 2.7600 | 2.8200 | 2.6829 | 195,700 |
Nov 02, 2023 | 2.7000 | 2.8000 | 2.6900 | 2.7800 | 2.6449 | 146,400 |
Nov 01, 2023 | 2.6100 | 2.6900 | 2.6000 | 2.6700 | 2.5402 | 183,300 |
Oct 31, 2023 | 2.5400 | 2.5900 | 2.5400 | 2.5900 | 2.4641 | 152,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |