Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.4100 | 3.4700 | 3.4100 | 3.4300 | 3.4300 | 2,234,212 |
Mar 27, 2024 | 3.3500 | 3.4500 | 3.3500 | 3.3900 | 3.3900 | 1,279,900 |
Mar 26, 2024 | 3.3700 | 3.4000 | 3.3250 | 3.3500 | 3.3500 | 1,087,700 |
Mar 25, 2024 | 3.4200 | 3.4700 | 3.3300 | 3.3600 | 3.3600 | 2,042,900 |
Mar 22, 2024 | 3.4800 | 3.4900 | 3.3900 | 3.4100 | 3.4100 | 2,199,600 |
Mar 21, 2024 | 3.5100 | 3.5100 | 3.4400 | 3.4700 | 3.4700 | 556,400 |
Mar 20, 2024 | 3.4300 | 3.5050 | 3.4200 | 3.4900 | 3.4900 | 650,900 |
Mar 19, 2024 | 3.3600 | 3.4500 | 3.3600 | 3.4500 | 3.4500 | 935,000 |
Mar 18, 2024 | 3.4400 | 3.4400 | 3.3300 | 3.3900 | 3.3900 | 858,100 |
Mar 15, 2024 | 3.3400 | 3.5200 | 3.3400 | 3.4700 | 3.4700 | 1,665,600 |
Mar 14, 2024 | 3.4700 | 3.5100 | 3.3300 | 3.3400 | 3.3400 | 711,600 |
Mar 13, 2024 | 3.4200 | 3.5300 | 3.4200 | 3.4900 | 3.4900 | 857,000 |
Mar 12, 2024 | 3.3900 | 3.4450 | 3.3400 | 3.4200 | 3.4200 | 1,393,700 |
Mar 12, 2024 | 0.1 Dividend | |||||
Mar 11, 2024 | 3.4600 | 3.5200 | 3.4500 | 3.5000 | 3.4000 | 763,000 |
Mar 08, 2024 | 3.4700 | 3.5200 | 3.4500 | 3.4600 | 3.3611 | 972,900 |
Mar 07, 2024 | 3.2800 | 3.4500 | 3.2800 | 3.4400 | 3.3417 | 1,472,800 |
Mar 06, 2024 | 3.2600 | 3.3000 | 3.2300 | 3.2700 | 3.1766 | 937,700 |
Mar 05, 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2500 | 3.1571 | 899,500 |
Mar 04, 2024 | 3.2500 | 3.3290 | 3.2400 | 3.2700 | 3.1766 | 1,210,700 |
Mar 01, 2024 | 3.2500 | 3.2680 | 3.2100 | 3.2200 | 3.1280 | 890,500 |
Feb 29, 2024 | 3.3000 | 3.3200 | 3.2400 | 3.2800 | 3.1863 | 1,291,900 |
Feb 28, 2024 | 3.3300 | 3.3500 | 3.2300 | 3.2700 | 3.1766 | 1,502,300 |
Feb 27, 2024 | 3.3950 | 3.3950 | 3.3100 | 3.3600 | 3.2640 | 1,461,600 |
Feb 26, 2024 | 3.5000 | 3.5000 | 3.2450 | 3.2900 | 3.1960 | 2,169,600 |
Feb 23, 2024 | 3.5800 | 3.6000 | 3.5000 | 3.5200 | 3.4194 | 1,114,600 |
Feb 22, 2024 | 3.8100 | 3.8700 | 3.5300 | 3.5600 | 3.4583 | 2,537,200 |
Feb 21, 2024 | 3.8100 | 3.9300 | 3.8100 | 3.9300 | 3.8177 | 1,048,500 |
Feb 20, 2024 | 3.8300 | 3.8800 | 3.7950 | 3.8600 | 3.7497 | 849,900 |
Feb 16, 2024 | 3.7600 | 3.8100 | 3.7450 | 3.8100 | 3.7011 | 496,300 |
Feb 15, 2024 | 3.8300 | 3.8650 | 3.8000 | 3.8200 | 3.7109 | 778,500 |
Feb 14, 2024 | 3.6900 | 3.8300 | 3.6900 | 3.8000 | 3.6914 | 1,174,700 |
Feb 13, 2024 | 3.7700 | 3.7800 | 3.6600 | 3.6900 | 3.5846 | 908,800 |
Feb 12, 2024 | 3.6500 | 3.8800 | 3.6500 | 3.8600 | 3.7497 | 1,632,900 |
Feb 09, 2024 | 3.6600 | 3.7000 | 3.6100 | 3.6400 | 3.5360 | 877,500 |
Feb 08, 2024 | 3.6300 | 3.6700 | 3.5930 | 3.6600 | 3.5554 | 636,100 |
Feb 07, 2024 | 3.6200 | 3.6500 | 3.5730 | 3.6300 | 3.5263 | 600,100 |
Feb 06, 2024 | 3.6300 | 3.6500 | 3.5350 | 3.5800 | 3.4777 | 1,232,600 |
Feb 05, 2024 | 3.7800 | 3.7800 | 3.6200 | 3.6400 | 3.5360 | 870,900 |
Feb 02, 2024 | 3.7400 | 3.8180 | 3.6100 | 3.7800 | 3.6720 | 910,700 |
Feb 01, 2024 | 3.7400 | 3.8400 | 3.7300 | 3.7300 | 3.6234 | 2,776,300 |
Jan 31, 2024 | 3.8100 | 3.8500 | 3.6900 | 3.6900 | 3.5846 | 863,200 |
Jan 30, 2024 | 3.8400 | 3.8550 | 3.7400 | 3.8500 | 3.7400 | 1,223,600 |
Jan 29, 2024 | 3.8000 | 3.8500 | 3.7600 | 3.8500 | 3.7400 | 893,900 |
Jan 26, 2024 | 3.7700 | 3.8400 | 3.7650 | 3.7900 | 3.6817 | 638,600 |
Jan 25, 2024 | 3.7200 | 3.7800 | 3.7100 | 3.7400 | 3.6331 | 545,600 |
Jan 24, 2024 | 3.7900 | 3.8200 | 3.6800 | 3.6900 | 3.5846 | 712,100 |
Jan 23, 2024 | 3.8400 | 3.8800 | 3.7400 | 3.7700 | 3.6623 | 858,500 |
Jan 22, 2024 | 3.6600 | 3.8400 | 3.6300 | 3.8100 | 3.7011 | 1,343,400 |
Jan 19, 2024 | 3.6000 | 3.6600 | 3.5500 | 3.6600 | 3.5554 | 715,100 |
Jan 18, 2024 | 3.6400 | 3.6700 | 3.5800 | 3.5900 | 3.4874 | 644,400 |
Jan 17, 2024 | 3.6000 | 3.6600 | 3.5800 | 3.6400 | 3.5360 | 1,009,500 |
Jan 16, 2024 | 3.7100 | 3.7200 | 3.6100 | 3.6600 | 3.5554 | 806,100 |
Jan 12, 2024 | 3.5800 | 3.6500 | 3.5700 | 3.6400 | 3.5360 | 747,400 |
Jan 11, 2024 | 3.5900 | 3.6000 | 3.5400 | 3.5900 | 3.4874 | 891,600 |
Jan 10, 2024 | 3.6100 | 3.6100 | 3.5500 | 3.5800 | 3.4777 | 456,100 |
Jan 09, 2024 | 3.5700 | 3.6100 | 3.5250 | 3.5900 | 3.4874 | 817,300 |
Jan 08, 2024 | 3.6200 | 3.6500 | 3.5350 | 3.5900 | 3.4874 | 1,178,700 |
Jan 05, 2024 | 3.7200 | 3.8300 | 3.6800 | 3.7800 | 3.6720 | 1,778,400 |
Jan 04, 2024 | 3.7200 | 3.7650 | 3.6100 | 3.7100 | 3.6040 | 1,027,900 |
Jan 03, 2024 | 3.8000 | 3.8000 | 3.6900 | 3.7200 | 3.6137 | 873,000 |
Jan 02, 2024 | 3.8100 | 3.8700 | 3.8050 | 3.8300 | 3.7206 | 856,900 |
Dec 29, 2023 | 3.9000 | 3.9000 | 3.8150 | 3.8400 | 3.7303 | 894,300 |
Dec 28, 2023 | 3.9500 | 3.9600 | 3.8400 | 3.9000 | 3.7886 | 1,066,000 |
Dec 27, 2023 | 3.9800 | 3.9900 | 3.9300 | 3.9500 | 3.8371 | 1,014,000 |
Dec 26, 2023 | 3.9100 | 3.9700 | 3.8850 | 3.9600 | 3.8469 | 1,056,900 |
Dec 22, 2023 | 3.9000 | 3.9900 | 3.8800 | 3.9000 | 3.7886 | 957,100 |
Dec 21, 2023 | 3.9000 | 3.9500 | 3.8350 | 3.8900 | 3.7789 | 871,500 |
Dec 20, 2023 | 3.9000 | 3.9400 | 3.8500 | 3.8500 | 3.7400 | 1,005,700 |
Dec 19, 2023 | 3.8800 | 3.9300 | 3.8750 | 3.9000 | 3.7886 | 1,169,300 |
Dec 18, 2023 | 3.9500 | 3.9800 | 3.8450 | 3.8700 | 3.7594 | 1,322,800 |
Dec 15, 2023 | 4.0100 | 4.0400 | 3.9200 | 3.9500 | 3.8371 | 1,304,600 |
Dec 14, 2023 | 4.0100 | 4.1400 | 3.9900 | 4.0000 | 3.8857 | 1,481,600 |
Dec 13, 2023 | 3.8000 | 3.9900 | 3.7750 | 3.9900 | 3.8760 | 2,021,500 |
Dec 12, 2023 | 3.8900 | 3.8900 | 3.7500 | 3.8100 | 3.7011 | 2,036,700 |
Dec 11, 2023 | 3.9500 | 3.9700 | 3.8200 | 3.8900 | 3.7789 | 2,540,200 |
Dec 08, 2023 | 3.9000 | 3.9800 | 3.8600 | 3.9200 | 3.8080 | 4,649,600 |
Dec 07, 2023 | 3.8800 | 3.9650 | 3.8000 | 3.9300 | 3.8177 | 2,701,500 |
Dec 06, 2023 | 3.8100 | 3.9550 | 3.8000 | 3.9000 | 3.7886 | 2,352,600 |
Dec 05, 2023 | 3.9400 | 3.9700 | 3.8000 | 3.8200 | 3.7109 | 2,549,600 |
Dec 05, 2023 | 0.1 Dividend | |||||
Dec 04, 2023 | 4.0700 | 4.1200 | 3.9950 | 4.0900 | 3.8760 | 2,083,600 |
Dec 01, 2023 | 4.0400 | 4.1000 | 4.0000 | 4.0800 | 3.8665 | 1,219,300 |
Nov 30, 2023 | 4.0300 | 4.0500 | 3.9700 | 4.0200 | 3.8097 | 1,800,400 |
Nov 29, 2023 | 3.8600 | 4.0300 | 3.8600 | 4.0200 | 3.8097 | 1,596,200 |
Nov 28, 2023 | 3.8700 | 3.9400 | 3.8200 | 3.8400 | 3.6391 | 970,700 |
Nov 27, 2023 | 3.8000 | 3.8600 | 3.7800 | 3.8600 | 3.6580 | 1,055,800 |
Nov 24, 2023 | 3.7600 | 3.8400 | 3.7600 | 3.8200 | 3.6201 | 380,200 |
Nov 22, 2023 | 3.7500 | 3.8150 | 3.7400 | 3.7400 | 3.5443 | 1,189,200 |
Nov 21, 2023 | 3.8100 | 3.9000 | 3.7600 | 3.7800 | 3.5822 | 1,498,300 |
Nov 20, 2023 | 3.7900 | 3.8100 | 3.7000 | 3.8000 | 3.6012 | 1,602,900 |
Nov 17, 2023 | 3.5900 | 3.8000 | 3.5900 | 3.7800 | 3.5822 | 1,746,200 |
Nov 16, 2023 | 3.6100 | 3.6500 | 3.5450 | 3.5900 | 3.4022 | 1,180,900 |
Nov 15, 2023 | 3.6100 | 3.6600 | 3.5900 | 3.6400 | 3.4495 | 1,100,400 |
Nov 14, 2023 | 3.5700 | 3.6200 | 3.5400 | 3.5800 | 3.3927 | 1,456,900 |
Nov 13, 2023 | 3.4800 | 3.5500 | 3.4800 | 3.5000 | 3.3169 | 1,194,500 |
Nov 10, 2023 | 3.5200 | 3.5600 | 3.4330 | 3.5100 | 3.3263 | 1,211,700 |
Nov 09, 2023 | 3.6000 | 3.6500 | 3.5230 | 3.5400 | 3.3548 | 1,540,100 |
Nov 08, 2023 | 3.5600 | 3.6100 | 3.5300 | 3.5400 | 3.3548 | 1,065,300 |
Nov 07, 2023 | 3.5700 | 3.6300 | 3.5400 | 3.5700 | 3.3832 | 1,331,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |