Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 3.2400 | 3.2700 | 3.2495 | 3.2680 | 3.2680 | 25,379 |
May 01, 2024 | 3.2300 | 3.2600 | 3.2300 | 3.2600 | 3.2600 | 64,400 |
Apr 30, 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2400 | 3.2400 | 44,700 |
Apr 29, 2024 | 3.2200 | 3.2300 | 3.2000 | 3.2200 | 3.2200 | 34,000 |
Apr 26, 2024 | 3.2100 | 3.2300 | 3.2000 | 3.2200 | 3.2200 | 74,100 |
Apr 25, 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2100 | 3.2100 | 39,600 |
Apr 24, 2024 | 3.2500 | 3.2500 | 3.2200 | 3.2200 | 3.2200 | 82,100 |
Apr 23, 2024 | 3.2300 | 3.2600 | 3.2300 | 3.2400 | 3.2400 | 149,700 |
Apr 22, 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2400 | 3.2400 | 39,800 |
Apr 19, 2024 | 3.2500 | 3.2500 | 3.2400 | 3.2400 | 3.2400 | 35,500 |
Apr 18, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 200 |
Apr 17, 2024 | 3.2400 | 3.2600 | 3.2300 | 3.2500 | 3.2500 | 10,200 |
Apr 16, 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2300 | 3.2300 | 51,300 |
Apr 16, 2024 | 0.014 Dividend | |||||
Apr 15, 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2500 | 3.2360 | 22,200 |
Apr 12, 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2600 | 3.2460 | 19,100 |
Apr 11, 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2460 | 38,500 |
Apr 10, 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2700 | 3.2559 | 52,400 |
Apr 09, 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.2957 | 24,600 |
Apr 08, 2024 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.2858 | 45,900 |
Apr 05, 2024 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | 3.2858 | 27,700 |
Apr 04, 2024 | 3.3100 | 3.3200 | 3.2900 | 3.2900 | 3.2758 | 28,900 |
Apr 03, 2024 | 3.3400 | 3.3400 | 3.3100 | 3.3200 | 3.3057 | 57,100 |
Apr 02, 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3200 | 3.3057 | 16,200 |
Apr 01, 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3100 | 3.2957 | 30,600 |
Mar 28, 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3300 | 3.3157 | 64,000 |
Mar 27, 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3300 | 3.3157 | 70,100 |
Mar 26, 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3300 | 3.3157 | 36,600 |
Mar 25, 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.3057 | 84,400 |
Mar 22, 2024 | 3.3200 | 3.3300 | 3.3200 | 3.3300 | 3.3157 | 129,500 |
Mar 21, 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3200 | 3.3057 | 37,400 |
Mar 20, 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3200 | 3.3057 | 50,800 |
Mar 19, 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.3057 | 29,600 |
Mar 18, 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3200 | 3.3057 | 47,800 |
Mar 15, 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3200 | 3.3057 | 25,800 |
Mar 14, 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2957 | 68,300 |
Mar 13, 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.3057 | 5,500 |
Mar 12, 2024 | 3.3100 | 3.3200 | 3.3100 | 3.3200 | 3.3057 | 18,300 |
Mar 12, 2024 | 0.014 Dividend | |||||
Mar 11, 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2918 | 17,700 |
Mar 08, 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2918 | 59,000 |
Mar 07, 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3200 | 3.2918 | 81,100 |
Mar 06, 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3100 | 3.2818 | 32,800 |
Mar 05, 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3000 | 3.2719 | 39,300 |
Mar 04, 2024 | 3.3000 | 3.3100 | 3.2800 | 3.2800 | 3.2521 | 35,800 |
Mar 01, 2024 | 3.2700 | 3.3000 | 3.2700 | 3.2800 | 3.2521 | 54,900 |
Feb 29, 2024 | 3.2800 | 3.2900 | 3.2700 | 3.2700 | 3.2422 | 111,800 |
Feb 28, 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2700 | 3.2422 | 117,600 |
Feb 27, 2024 | 3.2700 | 3.2900 | 3.2500 | 3.2600 | 3.2323 | 212,100 |
Feb 26, 2024 | 3.3200 | 3.3200 | 3.2700 | 3.2700 | 3.2422 | 97,700 |
Feb 23, 2024 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | 3.2719 | 110,800 |
Feb 22, 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3300 | 3.3017 | 44,600 |
Feb 21, 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.2818 | 98,100 |
Feb 20, 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3100 | 3.2818 | 49,800 |
Feb 16, 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.2719 | 39,700 |
Feb 15, 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3100 | 3.2818 | 85,000 |
Feb 14, 2024 | 3.2800 | 3.3000 | 3.2700 | 3.2800 | 3.2521 | 94,300 |
Feb 13, 2024 | 3.2700 | 3.2800 | 3.2500 | 3.2600 | 3.2323 | 63,800 |
Feb 13, 2024 | 0.013 Dividend | |||||
Feb 12, 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3000 | 3.2590 | 39,900 |
Feb 09, 2024 | 3.3100 | 3.3300 | 3.2700 | 3.2800 | 3.2393 | 292,100 |
Feb 08, 2024 | 3.3000 | 3.3000 | 3.2900 | 3.3000 | 3.2590 | 107,900 |
Feb 07, 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3100 | 3.2689 | 108,100 |
Feb 06, 2024 | 3.2900 | 3.3200 | 3.2800 | 3.3200 | 3.2788 | 45,200 |
Feb 05, 2024 | 3.2900 | 3.3000 | 3.2800 | 3.2900 | 3.2492 | 76,000 |
Feb 02, 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3000 | 3.2590 | 60,200 |
Feb 01, 2024 | 3.3200 | 3.3500 | 3.3200 | 3.3200 | 3.2788 | 64,200 |
Jan 31, 2024 | 3.2800 | 3.3100 | 3.2800 | 3.3000 | 3.2590 | 35,900 |
Jan 30, 2024 | 3.2900 | 3.3000 | 3.2600 | 3.2600 | 3.2195 | 98,000 |
Jan 29, 2024 | 3.2600 | 3.2800 | 3.2500 | 3.2800 | 3.2393 | 60,800 |
Jan 26, 2024 | 3.2900 | 3.2900 | 3.2500 | 3.2500 | 3.2097 | 69,900 |
Jan 25, 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2700 | 3.2294 | 54,000 |
Jan 24, 2024 | 3.2700 | 3.2700 | 3.2400 | 3.2400 | 3.1998 | 33,800 |
Jan 23, 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | 3.2097 | 26,700 |
Jan 22, 2024 | 3.2700 | 3.3000 | 3.2400 | 3.2600 | 3.2195 | 33,600 |
Jan 19, 2024 | 3.2900 | 3.2900 | 3.2500 | 3.2600 | 3.2195 | 49,500 |
Jan 18, 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2800 | 3.2393 | 19,700 |
Jan 17, 2024 | 3.3000 | 3.3300 | 3.2700 | 3.2900 | 3.2492 | 88,500 |
Jan 16, 2024 | 3.3100 | 3.3200 | 3.2700 | 3.3000 | 3.2590 | 102,800 |
Jan 16, 2024 | 0.012 Dividend | |||||
Jan 12, 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.2571 | 16,900 |
Jan 11, 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.2472 | 38,400 |
Jan 10, 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.2472 | 47,100 |
Jan 09, 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.2472 | 48,100 |
Jan 08, 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2571 | 129,800 |
Jan 05, 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.2472 | 213,000 |
Jan 04, 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3000 | 3.2472 | 31,300 |
Jan 03, 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2571 | 37,600 |
Jan 02, 2024 | 3.3000 | 3.3200 | 3.2600 | 3.3100 | 3.2571 | 152,300 |
Dec 29, 2023 | 3.3200 | 3.3200 | 3.2800 | 3.3100 | 3.2571 | 234,500 |
Dec 28, 2023 | 3.3100 | 3.3100 | 3.2900 | 3.3100 | 3.2571 | 303,900 |
Dec 27, 2023 | 3.2900 | 3.3200 | 3.2900 | 3.3000 | 3.2472 | 345,400 |
Dec 26, 2023 | 3.3300 | 3.3300 | 3.2900 | 3.3000 | 3.2472 | 102,200 |
Dec 22, 2023 | 3.3200 | 3.3200 | 3.2800 | 3.3200 | 3.2669 | 287,400 |
Dec 21, 2023 | 3.3100 | 3.3300 | 3.2800 | 3.3000 | 3.2472 | 291,400 |
Dec 20, 2023 | 3.3100 | 3.3300 | 3.2900 | 3.2900 | 3.2374 | 114,600 |
Dec 19, 2023 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | 3.2669 | 39,000 |
Dec 19, 2023 | 0.011 Dividend | |||||
Dec 18, 2023 | 3.2700 | 3.3100 | 3.2500 | 3.3100 | 3.2462 | 51,100 |
Dec 15, 2023 | 3.2900 | 3.2900 | 3.2500 | 3.2700 | 3.2070 | 170,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |