Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.8200 | 3.8700 | 3.8200 | 3.8600 | 3.8600 | 9,329 |
Mar 27, 2024 | 3.8200 | 3.8700 | 3.8200 | 3.8600 | 3.8600 | 9,329 |
Mar 26, 2024 | 3.8100 | 3.8400 | 3.7900 | 3.8300 | 3.8300 | 15,412 |
Mar 25, 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8100 | 3.8100 | 41,366 |
Mar 24, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 11,425 |
Mar 21, 2024 | 3.8800 | 3.8800 | 3.7900 | 3.8000 | 3.8000 | 2,468 |
Mar 20, 2024 | 3.7900 | 3.8300 | 3.7800 | 3.8300 | 3.8300 | 4,547 |
Mar 19, 2024 | 3.7900 | 3.8200 | 3.7700 | 3.7700 | 3.7700 | 13,070 |
Mar 18, 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7600 | 3.7600 | 13,312 |
Mar 17, 2024 | 3.7700 | 3.7800 | 3.7500 | 3.7800 | 3.7800 | 14,767 |
Mar 14, 2024 | 3.8100 | 3.8100 | 3.7300 | 3.7700 | 3.7700 | 8,145 |
Mar 13, 2024 | 3.8100 | 3.8100 | 3.7700 | 3.7700 | 3.7700 | 2,490 |
Mar 12, 2024 | 3.7700 | 3.8100 | 3.7700 | 3.8000 | 3.8000 | 10,638 |
Mar 11, 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7600 | 3.7600 | 3,925 |
Mar 10, 2024 | 3.8700 | 3.8700 | 3.7700 | 3.7700 | 3.7700 | 1,690 |
Mar 07, 2024 | 3.8100 | 3.8700 | 3.8000 | 3.8700 | 3.8700 | 63,148 |
Mar 07, 2024 | 0.01785 Dividend | |||||
Mar 06, 2024 | 3.8300 | 3.8300 | 3.7900 | 3.8100 | 3.7922 | 50,282 |
Mar 05, 2024 | 3.8300 | 3.8300 | 3.7900 | 3.8100 | 3.7922 | 24,485 |
Mar 04, 2024 | 3.8000 | 3.8200 | 3.7800 | 3.8100 | 3.7922 | 5,114 |
Mar 03, 2024 | 3.7800 | 3.8100 | 3.7800 | 3.8000 | 3.7822 | 3,332 |
Feb 29, 2024 | 3.7500 | 3.7900 | 3.7300 | 3.7800 | 3.7623 | 40,833 |
Feb 28, 2024 | 3.7500 | 3.7800 | 3.7300 | 3.7500 | 3.7324 | 9,506 |
Feb 27, 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7400 | 3.7225 | 8,911 |
Feb 26, 2024 | 3.7500 | 3.7600 | 3.7400 | 3.7600 | 3.7424 | 4,909 |
Feb 25, 2024 | 3.7700 | 3.7700 | 3.7400 | 3.7500 | 3.7324 | 29,476 |
Feb 22, 2024 | 3.8100 | 3.8100 | 3.7400 | 3.7700 | 3.7523 | 10,537 |
Feb 21, 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7600 | 3.7424 | 21,684 |
Feb 20, 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7300 | 3.7125 | 7,195 |
Feb 19, 2024 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | 3.7324 | 7,113 |
Feb 18, 2024 | 3.7800 | 3.8000 | 3.7700 | 3.8000 | 3.7822 | 233 |
Feb 15, 2024 | 3.7700 | 3.8100 | 3.7600 | 3.7900 | 3.7722 | 3,827 |
Feb 14, 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7700 | 3.7523 | 16,796 |
Feb 13, 2024 | 3.7500 | 3.7500 | 3.7300 | 3.7500 | 3.7324 | 6,674 |
Feb 12, 2024 | 3.7100 | 3.7900 | 3.6800 | 3.7800 | 3.7623 | 3,895 |
Feb 11, 2024 | 3.8300 | 3.8300 | 3.7500 | 3.7800 | 3.7623 | 24,050 |
Feb 08, 2024 | 3.8200 | 3.8300 | 3.8000 | 3.8300 | 3.8121 | 48,842 |
Feb 08, 2024 | 0.01785 Dividend | |||||
Feb 07, 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8200 | 3.7843 | 28,512 |
Feb 06, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8300 | 3.7942 | 47,274 |
Feb 05, 2024 | 3.8300 | 3.9400 | 3.7900 | 3.8000 | 3.7645 | 7,505 |
Feb 04, 2024 | 3.8300 | 3.8500 | 3.8000 | 3.8000 | 3.7645 | 7,928 |
Feb 01, 2024 | 3.8100 | 3.8700 | 3.8100 | 3.8300 | 3.7942 | 13,079 |
Jan 31, 2024 | 3.8400 | 3.8400 | 3.7800 | 3.7800 | 3.7447 | 1,078 |
Jan 30, 2024 | 3.8100 | 3.8400 | 3.8000 | 3.8400 | 3.8041 | 6,765 |
Jan 29, 2024 | 3.7800 | 3.8100 | 3.7700 | 3.8000 | 3.7645 | 4,523 |
Jan 28, 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7800 | 3.7447 | 24,653 |
Jan 24, 2024 | 3.7600 | 3.7700 | 3.7500 | 3.7700 | 3.7348 | 6,612 |
Jan 23, 2024 | 3.7700 | 3.7700 | 3.7600 | 3.7600 | 3.7249 | 405 |
Jan 22, 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7300 | 3.6952 | 618 |
Jan 21, 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7300 | 3.6952 | 1,488 |
Jan 18, 2024 | 3.6800 | 3.7200 | 3.6800 | 3.7100 | 3.6754 | 27,573 |
Jan 17, 2024 | 3.6900 | 3.6900 | 3.6300 | 3.6800 | 3.6456 | 14,584 |
Jan 16, 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6800 | 3.6456 | 3,618 |
Jan 15, 2024 | 3.7800 | 3.7800 | 3.6800 | 3.7000 | 3.6655 | 20,204 |
Jan 14, 2024 | 3.7800 | 3.7800 | 3.7400 | 3.7400 | 3.7051 | 210 |
Jan 11, 2024 | 3.7800 | 3.7800 | 3.7400 | 3.7500 | 3.7150 | 13,099 |
Jan 10, 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7300 | 3.6952 | 2,723 |
Jan 09, 2024 | 3.7800 | 3.7800 | 3.7100 | 3.7300 | 3.6952 | 3,650 |
Jan 08, 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7600 | 3.7249 | 1,176 |
Jan 07, 2024 | 3.7700 | 3.7700 | 3.7200 | 3.7200 | 3.6853 | 22,040 |
Jan 07, 2024 | 0.01785 Dividend | |||||
Jan 04, 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7700 | 3.7171 | 19,000 |
Jan 03, 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7700 | 3.7171 | 7,689 |
Jan 02, 2024 | 3.8300 | 3.8300 | 3.7800 | 3.7800 | 3.7270 | 15,106 |
Jan 01, 2024 | 3.7800 | 3.8300 | 3.7800 | 3.8300 | 3.7763 | 7,940 |
Dec 28, 2023 | 3.8400 | 3.8400 | 3.7800 | 3.7800 | 3.7270 | 29,176 |
Dec 27, 2023 | 3.8200 | 3.8300 | 3.7900 | 3.8300 | 3.7763 | 6,406 |
Dec 26, 2023 | 3.8000 | 3.8100 | 3.7800 | 3.8100 | 3.7566 | 2,592 |
Dec 21, 2023 | 3.7700 | 3.7800 | 3.7500 | 3.7800 | 3.7270 | 12,485 |
Dec 20, 2023 | 3.7700 | 3.7700 | 3.7600 | 3.7700 | 3.7171 | 3,415 |
Dec 19, 2023 | 3.7500 | 3.7900 | 3.7500 | 3.7900 | 3.7368 | 27,736 |
Dec 18, 2023 | 3.7300 | 3.7500 | 3.7300 | 3.7500 | 3.6974 | 5,671 |
Dec 17, 2023 | 3.7000 | 3.7400 | 3.6900 | 3.7100 | 3.6580 | 7,810 |
Dec 14, 2023 | 3.7100 | 3.7500 | 3.7000 | 3.7500 | 3.6974 | 11,233 |
Dec 13, 2023 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.6481 | 52,612 |
Dec 12, 2023 | 3.6500 | 3.6700 | 3.6200 | 3.6600 | 3.6087 | 17,642 |
Dec 11, 2023 | 3.6300 | 3.6500 | 3.6100 | 3.6500 | 3.5988 | 2,391 |
Dec 10, 2023 | 3.6400 | 3.6400 | 3.6000 | 3.6300 | 3.5791 | 11,540 |
Dec 07, 2023 | 3.6300 | 3.6400 | 3.6000 | 3.6400 | 3.5889 | 15,795 |
Dec 07, 2023 | 0.01785 Dividend | |||||
Dec 06, 2023 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.5319 | 992 |
Dec 05, 2023 | 3.5300 | 3.6500 | 3.5300 | 3.6500 | 3.5810 | 9,186 |
Dec 04, 2023 | 3.6200 | 3.6200 | 3.5500 | 3.5900 | 3.5221 | 17,822 |
Dec 03, 2023 | 3.6100 | 3.6300 | 3.6000 | 3.6200 | 3.5515 | 10,832 |
Nov 30, 2023 | 3.6000 | 3.6000 | 3.5700 | 3.6000 | 3.5319 | 31,210 |
Nov 29, 2023 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | 3.5319 | 2,239 |
Nov 28, 2023 | 3.5500 | 3.5700 | 3.5500 | 3.5500 | 3.4829 | 46,862 |
Nov 27, 2023 | 3.5500 | 3.5800 | 3.5500 | 3.5700 | 3.5025 | 7,041 |
Nov 26, 2023 | 3.6000 | 3.6000 | 3.5300 | 3.5500 | 3.4829 | 21,915 |
Nov 23, 2023 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | 3.5221 | 3,777 |
Nov 22, 2023 | 3.5900 | 3.5900 | 3.5500 | 3.5800 | 3.5123 | 464 |
Nov 21, 2023 | 3.6000 | 3.6000 | 3.5700 | 3.5800 | 3.5123 | 29,291 |
Nov 20, 2023 | 3.5900 | 3.6000 | 3.5800 | 3.6000 | 3.5319 | 23,780 |
Nov 19, 2023 | 3.5800 | 3.5900 | 3.5600 | 3.5800 | 3.5123 | 2,781 |
Nov 16, 2023 | 3.5900 | 3.5900 | 3.5600 | 3.5600 | 3.4927 | 3,544 |
Nov 15, 2023 | 3.6000 | 3.6000 | 3.5900 | 3.5900 | 3.5221 | 1,042 |
Nov 14, 2023 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.5319 | 44,021 |
Nov 14, 2023 | 0.01785 Dividend | |||||
Nov 13, 2023 | 3.5600 | 3.5600 | 3.5300 | 3.5400 | 3.4555 | 696 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |