Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 3.5200 | 3.5400 | 3.5100 | 3.5200 | 3.5200 | 184,700 |
Mar 15, 2024 | 3.5100 | 3.5300 | 3.5100 | 3.5100 | 3.5100 | 83,100 |
Mar 14, 2024 | 3.5400 | 3.5500 | 3.5000 | 3.5300 | 3.5300 | 159,100 |
Mar 13, 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5500 | 3.5500 | 185,600 |
Mar 12, 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5500 | 3.5500 | 137,400 |
Mar 11, 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 532,900 |
Mar 08, 2024 | 3.5300 | 3.5400 | 3.5000 | 3.5200 | 3.5200 | 322,000 |
Mar 07, 2024 | 3.5300 | 3.5400 | 3.5300 | 3.5300 | 3.5300 | 142,500 |
Mar 06, 2024 | 3.5400 | 3.5500 | 3.5100 | 3.5400 | 3.5400 | 292,100 |
Mar 05, 2024 | 3.5500 | 3.5600 | 3.5300 | 3.5600 | 3.5600 | 160,300 |
Mar 04, 2024 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.5500 | 200,200 |
Mar 01, 2024 | 3.5900 | 3.5900 | 3.5500 | 3.5700 | 3.5700 | 133,000 |
Feb 29, 2024 | 3.5500 | 3.5800 | 3.5400 | 3.5700 | 3.5700 | 106,800 |
Feb 28, 2024 | 3.5500 | 3.5800 | 3.5400 | 3.5600 | 3.5600 | 127,800 |
Feb 27, 2024 | 3.5700 | 3.5900 | 3.5500 | 3.5500 | 3.5500 | 196,200 |
Feb 26, 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 125,000 |
Feb 23, 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5800 | 3.5800 | 125,300 |
Feb 22, 2024 | 3.6200 | 3.6200 | 3.5800 | 3.5800 | 3.5800 | 155,200 |
Feb 22, 2024 | 0.026 Dividend | |||||
Feb 21, 2024 | 3.6300 | 3.6500 | 3.6100 | 3.6400 | 3.6140 | 115,100 |
Feb 20, 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6400 | 3.6140 | 98,200 |
Feb 16, 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6200 | 3.5941 | 119,100 |
Feb 15, 2024 | 3.6500 | 3.6600 | 3.6300 | 3.6400 | 3.6140 | 117,200 |
Feb 14, 2024 | 3.6400 | 3.6500 | 3.6300 | 3.6500 | 3.6239 | 95,600 |
Feb 13, 2024 | 3.6700 | 3.6700 | 3.6200 | 3.6300 | 3.6041 | 130,600 |
Feb 12, 2024 | 3.6900 | 3.7000 | 3.6700 | 3.6800 | 3.6537 | 60,500 |
Feb 09, 2024 | 3.6800 | 3.6900 | 3.6800 | 3.6800 | 3.6537 | 110,100 |
Feb 08, 2024 | 3.7000 | 3.7100 | 3.6800 | 3.7000 | 3.6736 | 72,200 |
Feb 07, 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7000 | 3.6736 | 107,200 |
Feb 06, 2024 | 3.6800 | 3.7000 | 3.6600 | 3.7000 | 3.6736 | 108,000 |
Feb 05, 2024 | 3.6600 | 3.6700 | 3.6400 | 3.6700 | 3.6438 | 145,500 |
Feb 02, 2024 | 3.6700 | 3.6800 | 3.6500 | 3.6600 | 3.6339 | 105,300 |
Feb 01, 2024 | 3.6700 | 3.6900 | 3.6600 | 3.6700 | 3.6438 | 97,700 |
Jan 31, 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6500 | 3.6239 | 126,900 |
Jan 30, 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6200 | 3.5941 | 96,300 |
Jan 29, 2024 | 3.6100 | 3.6300 | 3.5700 | 3.6000 | 3.5743 | 205,500 |
Jan 26, 2024 | 3.6300 | 3.6400 | 3.6000 | 3.6100 | 3.5842 | 165,000 |
Jan 25, 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.5941 | 100,900 |
Jan 24, 2024 | 3.6500 | 3.6600 | 3.6000 | 3.6300 | 3.6041 | 341,300 |
Jan 23, 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6300 | 3.6041 | 210,800 |
Jan 23, 2024 | 0.026 Dividend | |||||
Jan 22, 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6400 | 3.5882 | 347,200 |
Jan 19, 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6400 | 3.5882 | 66,400 |
Jan 18, 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6700 | 3.6178 | 89,200 |
Jan 17, 2024 | 3.6600 | 3.6800 | 3.6500 | 3.6700 | 3.6178 | 96,100 |
Jan 16, 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6700 | 3.6178 | 285,400 |
Jan 12, 2024 | 3.6600 | 3.6900 | 3.6600 | 3.6700 | 3.6178 | 171,200 |
Jan 11, 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6500 | 3.5980 | 58,300 |
Jan 10, 2024 | 3.6200 | 3.6300 | 3.6000 | 3.6200 | 3.5685 | 105,100 |
Jan 09, 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6100 | 3.5586 | 102,500 |
Jan 08, 2024 | 3.6200 | 3.6400 | 3.5900 | 3.5900 | 3.5389 | 169,400 |
Jan 05, 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6100 | 3.5586 | 131,200 |
Jan 04, 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6400 | 3.5882 | 167,000 |
Jan 03, 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6300 | 3.5783 | 140,900 |
Jan 02, 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6300 | 3.5783 | 113,300 |
Dec 29, 2023 | 3.6200 | 3.6200 | 3.5700 | 3.5700 | 3.5192 | 236,500 |
Dec 28, 2023 | 3.5900 | 3.6400 | 3.5900 | 3.6200 | 3.5685 | 340,200 |
Dec 27, 2023 | 3.6200 | 3.6400 | 3.5700 | 3.5800 | 3.5290 | 173,000 |
Dec 26, 2023 | 3.6300 | 3.6300 | 3.5900 | 3.6000 | 3.5488 | 148,700 |
Dec 22, 2023 | 3.6100 | 3.6500 | 3.6100 | 3.6100 | 3.5586 | 243,400 |
Dec 21, 2023 | 3.6000 | 3.6200 | 3.5700 | 3.6000 | 3.5488 | 127,800 |
Dec 21, 2023 | 0.026 Dividend | |||||
Dec 20, 2023 | 3.6000 | 3.6400 | 3.6000 | 3.6000 | 3.5231 | 276,100 |
Dec 19, 2023 | 3.6100 | 3.6300 | 3.5700 | 3.6200 | 3.5427 | 238,700 |
Dec 18, 2023 | 3.6000 | 3.6400 | 3.5900 | 3.6100 | 3.5329 | 204,800 |
Dec 15, 2023 | 3.6100 | 3.6400 | 3.5900 | 3.6100 | 3.5329 | 122,900 |
Dec 14, 2023 | 3.5800 | 3.6100 | 3.5700 | 3.6100 | 3.5329 | 169,400 |
Dec 13, 2023 | 3.5200 | 3.5600 | 3.5200 | 3.5600 | 3.4840 | 189,800 |
Dec 12, 2023 | 3.5300 | 3.5400 | 3.5100 | 3.5200 | 3.4448 | 103,200 |
Dec 11, 2023 | 3.5300 | 3.5400 | 3.5200 | 3.5300 | 3.4546 | 114,500 |
Dec 08, 2023 | 3.5200 | 3.5600 | 3.5200 | 3.5200 | 3.4448 | 114,900 |
Dec 07, 2023 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.4644 | 160,400 |
Dec 06, 2023 | 3.4800 | 3.5200 | 3.4700 | 3.4900 | 3.4155 | 210,300 |
Dec 05, 2023 | 3.4700 | 3.5000 | 3.4600 | 3.4800 | 3.4057 | 167,600 |
Dec 04, 2023 | 3.4600 | 3.4900 | 3.4500 | 3.4600 | 3.3861 | 210,900 |
Dec 01, 2023 | 3.4500 | 3.4800 | 3.4400 | 3.4800 | 3.4057 | 205,500 |
Nov 30, 2023 | 3.4400 | 3.4500 | 3.4300 | 3.4400 | 3.3665 | 238,100 |
Nov 29, 2023 | 3.4200 | 3.4600 | 3.4000 | 3.4600 | 3.3861 | 237,700 |
Nov 28, 2023 | 3.3900 | 3.4200 | 3.3900 | 3.4000 | 3.3274 | 209,900 |
Nov 27, 2023 | 3.4000 | 3.4100 | 3.3900 | 3.3900 | 3.3176 | 241,200 |
Nov 24, 2023 | 3.3900 | 3.4200 | 3.3900 | 3.4200 | 3.3470 | 117,800 |
Nov 22, 2023 | 3.3800 | 3.4000 | 3.3700 | 3.3800 | 3.3078 | 190,600 |
Nov 22, 2023 | 0.026 Dividend | |||||
Nov 21, 2023 | 3.4100 | 3.4200 | 3.4000 | 3.4100 | 3.3117 | 166,100 |
Nov 20, 2023 | 3.4000 | 3.4400 | 3.4000 | 3.4000 | 3.3020 | 214,400 |
Nov 17, 2023 | 3.4200 | 3.4500 | 3.4100 | 3.4200 | 3.3214 | 191,300 |
Nov 16, 2023 | 3.4400 | 3.4600 | 3.4300 | 3.4300 | 3.3312 | 154,900 |
Nov 15, 2023 | 3.4400 | 3.4600 | 3.4200 | 3.4500 | 3.3506 | 157,500 |
Nov 14, 2023 | 3.4500 | 3.4600 | 3.4200 | 3.4200 | 3.3214 | 180,500 |
Nov 13, 2023 | 3.4200 | 3.4300 | 3.4000 | 3.4300 | 3.3312 | 93,600 |
Nov 10, 2023 | 3.4600 | 3.4600 | 3.4000 | 3.4200 | 3.3214 | 100,200 |
Nov 09, 2023 | 3.4400 | 3.4400 | 3.4100 | 3.4400 | 3.3409 | 89,600 |
Nov 08, 2023 | 3.4300 | 3.4600 | 3.4000 | 3.4200 | 3.3214 | 304,800 |
Nov 07, 2023 | 3.4500 | 3.4600 | 3.4200 | 3.4400 | 3.3409 | 75,900 |
Nov 06, 2023 | 3.4200 | 3.4500 | 3.4000 | 3.4400 | 3.3409 | 161,500 |
Nov 03, 2023 | 3.4000 | 3.4600 | 3.4000 | 3.4100 | 3.3117 | 154,100 |
Nov 02, 2023 | 3.3500 | 3.4400 | 3.3500 | 3.3900 | 3.2923 | 204,700 |
Nov 01, 2023 | 3.3300 | 3.3500 | 3.2900 | 3.3500 | 3.2535 | 138,800 |
Oct 31, 2023 | 3.3100 | 3.3200 | 3.2800 | 3.3000 | 3.2049 | 177,700 |
Oct 30, 2023 | 3.3000 | 3.3100 | 3.2800 | 3.3000 | 3.2049 | 98,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |