Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.8800 | 3.0000 | 2.8600 | 3.0000 | 3.0000 | 600 |
Mar 27, 2024 | 2.8800 | 2.9200 | 2.8800 | 2.9000 | 2.9000 | - |
Mar 26, 2024 | 2.9200 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | - |
Mar 25, 2024 | 2.9200 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | - |
Mar 22, 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | - |
Mar 21, 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | - |
Mar 20, 2024 | 2.9600 | 3.0200 | 2.9200 | 3.0200 | 3.0200 | - |
Mar 19, 2024 | 2.9200 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | - |
Mar 18, 2024 | 2.9400 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | - |
Mar 15, 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | - |
Mar 14, 2024 | 3.0400 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 14, 2024 | 1.48 Dividend | |||||
Mar 13, 2024 | 3.0800 | 3.1000 | 3.0600 | 3.0800 | 1.6000 | - |
Mar 12, 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 1.6104 | - |
Mar 11, 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | 1.6208 | - |
Mar 08, 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | 1.6104 | - |
Mar 07, 2024 | 3.0600 | 3.0800 | 3.0400 | 3.0800 | 1.6000 | - |
Mar 06, 2024 | 3.0400 | 3.1000 | 3.0400 | 3.0800 | 1.6000 | - |
Mar 05, 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | 1.5792 | - |
Mar 04, 2024 | 3.1000 | 3.1400 | 3.0800 | 3.0800 | 1.6000 | - |
Mar 01, 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 1.5792 | - |
Feb 29, 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 1.6000 | - |
Feb 28, 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0200 | 1.5688 | - |
Feb 27, 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2400 | 1.6831 | - |
Feb 26, 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2400 | 1.6831 | - |
Feb 23, 2024 | 3.3200 | 3.3400 | 3.2400 | 3.2600 | 1.6935 | - |
Feb 22, 2024 | 3.3800 | 3.4200 | 3.3400 | 3.3400 | 1.7351 | - |
Feb 21, 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3800 | 1.7558 | - |
Feb 20, 2024 | 3.3200 | 3.3400 | 3.2800 | 3.3200 | 1.7247 | - |
Feb 19, 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3200 | 1.7247 | - |
Feb 16, 2024 | 3.3200 | 3.3400 | 3.3200 | 3.3400 | 1.7351 | - |
Feb 15, 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3000 | 1.7143 | - |
Feb 14, 2024 | 3.2200 | 3.3200 | 3.2200 | 3.2800 | 1.7039 | - |
Feb 13, 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 1.6831 | - |
Feb 12, 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2600 | 1.6935 | - |
Feb 09, 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 1.6831 | - |
Feb 08, 2024 | 3.3400 | 3.3400 | 3.2800 | 3.2800 | 1.7039 | - |
Feb 07, 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3800 | 1.7558 | - |
Feb 06, 2024 | 3.4000 | 3.4000 | 3.3600 | 3.3800 | 1.7558 | - |
Feb 05, 2024 | 3.3600 | 3.4200 | 3.3600 | 3.3600 | 1.7455 | - |
Feb 02, 2024 | 3.4600 | 3.4600 | 3.3800 | 3.4000 | 1.7662 | - |
Feb 01, 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4200 | 1.7766 | - |
Jan 31, 2024 | 3.3600 | 3.4200 | 3.3600 | 3.4000 | 1.7662 | - |
Jan 30, 2024 | 3.4400 | 3.4400 | 3.3600 | 3.3600 | 1.7455 | - |
Jan 29, 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4400 | 1.7870 | - |
Jan 26, 2024 | 3.3800 | 3.4600 | 3.3800 | 3.4200 | 1.7766 | - |
Jan 25, 2024 | 3.3200 | 3.4000 | 3.3200 | 3.3800 | 1.7558 | - |
Jan 24, 2024 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | 1.7143 | - |
Jan 23, 2024 | 3.0800 | 3.1400 | 3.0800 | 3.1400 | 1.6312 | - |
Jan 22, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1.6623 | - |
Jan 19, 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3000 | 1.7143 | - |
Jan 18, 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3200 | 1.7247 | - |
Jan 17, 2024 | 3.3400 | 3.3600 | 3.3200 | 3.3200 | 1.7247 | - |
Jan 16, 2024 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 1.7455 | - |
Jan 15, 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4200 | 1.7766 | - |
Jan 12, 2024 | 3.4600 | 3.4600 | 3.4200 | 3.4200 | 1.7766 | - |
Jan 11, 2024 | 3.4600 | 3.4800 | 3.4200 | 3.4200 | 1.7766 | - |
Jan 10, 2024 | 3.4600 | 3.5400 | 3.4600 | 3.4600 | 1.7974 | - |
Jan 09, 2024 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | 1.8078 | - |
Jan 08, 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 1.7870 | - |
Jan 05, 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4200 | 1.7766 | - |
Jan 04, 2024 | 3.4600 | 3.5000 | 3.3800 | 3.3800 | 1.7558 | - |
Jan 03, 2024 | 3.5400 | 3.5400 | 3.4400 | 3.4400 | 1.7870 | - |
Jan 02, 2024 | 3.5600 | 3.5800 | 3.5200 | 3.5200 | 1.8286 | - |
Dec 29, 2023 | 3.5200 | 3.5400 | 3.5200 | 3.5400 | 1.8390 | - |
Dec 28, 2023 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 1.7974 | - |
Dec 27, 2023 | 3.4600 | 3.5400 | 3.4600 | 3.4800 | 1.8078 | - |
Dec 22, 2023 | 3.4600 | 3.5200 | 3.4600 | 3.4800 | 1.8078 | - |
Dec 21, 2023 | 3.4400 | 3.4800 | 3.4200 | 3.4600 | 1.7974 | - |
Dec 20, 2023 | 3.4600 | 3.5000 | 3.4600 | 3.4600 | 1.7974 | - |
Dec 19, 2023 | 3.3400 | 3.4600 | 3.3400 | 3.4200 | 1.7766 | - |
Dec 18, 2023 | 3.5600 | 3.5800 | 3.4000 | 3.4000 | 1.7662 | - |
Dec 15, 2023 | 3.4800 | 3.5000 | 3.4800 | 3.4800 | 1.8078 | - |
Dec 14, 2023 | 3.3000 | 3.5000 | 3.3000 | 3.4800 | 1.8078 | - |
Dec 13, 2023 | 3.2600 | 3.2800 | 3.2400 | 3.2400 | 1.6831 | - |
Dec 12, 2023 | 3.3400 | 3.3600 | 3.2800 | 3.2800 | 1.7039 | - |
Dec 11, 2023 | 3.3400 | 3.3400 | 3.2800 | 3.3200 | 1.7247 | - |
Dec 08, 2023 | 3.3400 | 3.3800 | 3.3200 | 3.3600 | 1.7455 | - |
Dec 07, 2023 | 3.3600 | 3.3600 | 3.3200 | 3.3200 | 1.7247 | - |
Dec 06, 2023 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 1.7558 | - |
Dec 05, 2023 | 3.3400 | 3.4000 | 3.3200 | 3.3200 | 1.7247 | - |
Dec 04, 2023 | 3.2800 | 3.3600 | 3.2800 | 3.3400 | 1.7351 | - |
Dec 01, 2023 | 3.2600 | 3.3000 | 3.2600 | 3.2600 | 1.6935 | - |
Nov 30, 2023 | 3.3200 | 3.3400 | 3.2600 | 3.2800 | 1.7039 | - |
Nov 29, 2023 | 3.3200 | 3.3600 | 3.3200 | 3.3400 | 1.7351 | - |
Nov 28, 2023 | 3.3200 | 3.3600 | 3.2800 | 3.3000 | 1.7143 | - |
Nov 27, 2023 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | 1.7143 | - |
Nov 24, 2023 | 3.4200 | 3.4400 | 3.3400 | 3.3400 | 1.7351 | - |
Nov 23, 2023 | 3.4200 | 3.5200 | 3.4200 | 3.4600 | 1.7974 | - |
Nov 22, 2023 | 3.3800 | 3.4600 | 3.3600 | 3.4200 | 1.7766 | - |
Nov 21, 2023 | 3.3800 | 3.4600 | 3.3800 | 3.4000 | 1.7662 | - |
Nov 20, 2023 | 3.3600 | 3.3800 | 3.3400 | 3.3400 | 1.7351 | - |
Nov 17, 2023 | 3.3400 | 3.4000 | 3.3400 | 3.3600 | 1.7455 | - |
Nov 16, 2023 | 3.4800 | 3.5000 | 3.3400 | 3.3400 | 1.7351 | - |
Nov 15, 2023 | 3.4800 | 3.5600 | 3.4800 | 3.5200 | 1.8286 | - |
Nov 14, 2023 | 3.6000 | 3.6800 | 3.6000 | 3.6800 | 1.9117 | - |
Nov 13, 2023 | 3.5600 | 3.6000 | 3.5600 | 3.5800 | 1.8597 | - |
Nov 10, 2023 | 3.5200 | 3.5600 | 3.5200 | 3.5600 | 1.8494 | - |
Nov 09, 2023 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 1.8182 | - |
Nov 08, 2023 | 3.6400 | 3.6400 | 3.5600 | 3.5600 | 1.8494 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |