Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.4900 | 3.5000 | 3.4400 | 3.4400 | 3.4400 | 92,800 |
27 Mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 91,300 |
27 Mar 2024 | 0.022 Dividend | |||||
26 Mar 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4400 | 3.4180 | 1,400 |
25 Mar 2024 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | 3.3981 | 500 |
22 Mar 2024 | 3.6200 | 3.6200 | 3.4900 | 3.4900 | 3.4677 | 18,400 |
21 Mar 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5472 | 9,900 |
20 Mar 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4800 | 3.4577 | 55,300 |
19 Mar 2024 | 3.3900 | 3.3900 | 3.3800 | 3.3800 | 3.3584 | 27,000 |
18 Mar 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.3981 | 89,000 |
15 Mar 2024 | 3.2300 | 3.4400 | 3.2300 | 3.3900 | 3.3683 | 252,200 |
14 Mar 2024 | 3.1800 | 3.1800 | 3.1100 | 3.1200 | 3.1000 | 46,200 |
13 Mar 2024 | 3.1700 | 3.2100 | 3.1700 | 3.2100 | 3.1895 | 10,900 |
12 Mar 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1700 | 3.1497 | 37,800 |
11 Mar 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | 3.1299 | 4,400 |
08 Mar 2024 | 3.0800 | 3.1300 | 3.0800 | 3.1300 | 3.1100 | 240,600 |
07 Mar 2024 | 2.9900 | 3.0600 | 2.9900 | 3.0600 | 3.0404 | 15,300 |
06 Mar 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9900 | 2.9709 | 13,700 |
05 Mar 2024 | 2.9600 | 2.9700 | 2.9500 | 2.9500 | 2.9311 | 18,100 |
04 Mar 2024 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9709 | 18,900 |
01 Mar 2024 | 2.9200 | 3.0200 | 2.9200 | 3.0000 | 2.9808 | 21,900 |
29 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9311 | 52,700 |
28 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0206 | 18,700 |
28 Feb 2024 | 0.022 Dividend | |||||
27 Feb 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0700 | 3.0285 | 4,000 |
26 Feb 2024 | 2.9900 | 3.1600 | 2.9900 | 3.0900 | 3.0482 | 31,800 |
23 Feb 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.1567 | 2,200 |
22 Feb 2024 | 3.1400 | 3.2500 | 3.1400 | 3.2500 | 3.2061 | 44,300 |
21 Feb 2024 | 3.3000 | 3.3100 | 3.2500 | 3.3100 | 3.2653 | 34,600 |
20 Feb 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.1765 | 9,900 |
16 Feb 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2400 | 3.1962 | 12,200 |
15 Feb 2024 | 3.2500 | 3.2700 | 3.2500 | 3.2500 | 3.2061 | 28,300 |
14 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0778 | 35,700 |
13 Feb 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0500 | 3.0088 | 67,200 |
12 Feb 2024 | 3.2900 | 3.2900 | 3.2700 | 3.2700 | 3.2258 | 13,000 |
09 Feb 2024 | 3.2300 | 3.2500 | 3.2000 | 3.2000 | 3.1567 | 28,600 |
08 Feb 2024 | 3.2900 | 3.2900 | 3.2700 | 3.2700 | 3.2258 | 88,100 |
07 Feb 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.2949 | 31,500 |
06 Feb 2024 | 3.4600 | 3.4600 | 3.4500 | 3.4500 | 3.4034 | 33,200 |
05 Feb 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4500 | 3.4034 | 55,200 |
02 Feb 2024 | 3.6000 | 3.6000 | 3.5900 | 3.6000 | 3.5513 | 53,100 |
01 Feb 2024 | 3.6500 | 3.6800 | 3.6500 | 3.6800 | 3.6303 | 23,200 |
31 Jan 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6796 | 600 |
30 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6993 | 12,000 |
30 Jan 2024 | 0.022 Dividend | |||||
29 Jan 2024 | 3.7600 | 3.7600 | 3.7500 | 3.7500 | 3.6776 | 47,600 |
26 Jan 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 3.6482 | 30,800 |
25 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6678 | 62,400 |
24 Jan 2024 | 3.8800 | 3.8800 | 3.7700 | 3.7700 | 3.6972 | 252,800 |
23 Jan 2024 | 3.8300 | 3.8600 | 3.8200 | 3.8600 | 3.7855 | 1,900 |
22 Jan 2024 | 3.7800 | 3.8100 | 3.7800 | 3.8000 | 3.7266 | 12,100 |
19 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5894 | 4,700 |
18 Jan 2024 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | 3.6090 | 15,200 |
17 Jan 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7700 | 3.6972 | 27,100 |
16 Jan 2024 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.8051 | 16,400 |
12 Jan 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8345 | 11,500 |
11 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7266 | 34,200 |
10 Jan 2024 | 3.8300 | 3.8700 | 3.8300 | 3.8700 | 3.7953 | 26,700 |
09 Jan 2024 | 3.9000 | 3.9100 | 3.8400 | 3.8400 | 3.7659 | 4,200 |
08 Jan 2024 | 3.9200 | 3.9500 | 3.9200 | 3.9500 | 3.8738 | 13,500 |
05 Jan 2024 | 3.9500 | 3.9500 | 3.8800 | 3.9000 | 3.8247 | 18,600 |
04 Jan 2024 | 3.9400 | 3.9400 | 3.9100 | 3.9100 | 3.8345 | 26,900 |
03 Jan 2024 | 3.9700 | 3.9800 | 3.9100 | 3.9600 | 3.8836 | 82,100 |
02 Jan 2024 | 3.8900 | 3.9900 | 3.8800 | 3.9900 | 3.9130 | 31,800 |
29 Dec 2023 | 3.8600 | 3.8800 | 3.8600 | 3.8800 | 3.8051 | 24,600 |
28 Dec 2023 | 3.8300 | 3.8300 | 3.8100 | 3.8100 | 3.7365 | 11,900 |
28 Dec 2023 | 0.023 Dividend | |||||
27 Dec 2023 | 3.7900 | 3.8000 | 3.7000 | 3.7200 | 3.6256 | 17,400 |
26 Dec 2023 | 3.6500 | 3.8200 | 3.6500 | 3.8200 | 3.7231 | 9,600 |
22 Dec 2023 | 3.6500 | 3.7300 | 3.6500 | 3.7000 | 3.6061 | 18,400 |
21 Dec 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6061 | 1,400 |
20 Dec 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5184 | 76,200 |
19 Dec 2023 | 3.6000 | 3.6000 | 3.5700 | 3.5800 | 3.4892 | 22,400 |
18 Dec 2023 | 3.5800 | 3.6000 | 3.5600 | 3.5700 | 3.4794 | 88,200 |
15 Dec 2023 | 3.5600 | 3.5600 | 3.5000 | 3.5500 | 3.4599 | 48,000 |
14 Dec 2023 | 3.5900 | 3.5900 | 3.5400 | 3.5400 | 3.4502 | 165,100 |
13 Dec 2023 | 3.0200 | 3.5600 | 3.0200 | 3.5600 | 3.4697 | 188,500 |
12 Dec 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0896 | 9,400 |
11 Dec 2023 | 3.2500 | 3.2500 | 3.1700 | 3.1700 | 3.0896 | 85,100 |
08 Dec 2023 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.1773 | 141,900 |
07 Dec 2023 | 3.3500 | 3.3500 | 3.3100 | 3.3100 | 3.2260 | 31,400 |
06 Dec 2023 | 3.3700 | 3.4000 | 3.3600 | 3.4000 | 3.3138 | 28,600 |
05 Dec 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2260 | 89,600 |
04 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3138 | 233,500 |
01 Dec 2023 | 3.3700 | 3.3900 | 3.3600 | 3.3700 | 3.2845 | 66,700 |
30 Nov 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2455 | 77,500 |
29 Nov 2023 | 3.3900 | 3.3900 | 3.3300 | 3.3300 | 3.2455 | 10,900 |
29 Nov 2023 | 0.022 Dividend | |||||
28 Nov 2023 | 3.2900 | 3.3400 | 3.2900 | 3.3400 | 3.2338 | 29,900 |
27 Nov 2023 | 3.2900 | 3.3400 | 3.2700 | 3.3100 | 3.2048 | 21,300 |
24 Nov 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2048 | 20,000 |
22 Nov 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1661 | 48,500 |
21 Nov 2023 | 3.2100 | 3.2400 | 3.2100 | 3.2300 | 3.1273 | 62,600 |
20 Nov 2023 | 3.2000 | 3.2300 | 3.1800 | 3.2300 | 3.1273 | 49,300 |
17 Nov 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0886 | 47,200 |
16 Nov 2023 | 3.2600 | 3.2600 | 3.1800 | 3.2000 | 3.0983 | 22,100 |
15 Nov 2023 | 3.2100 | 3.2700 | 3.2100 | 3.2600 | 3.1564 | 31,400 |
14 Nov 2023 | 3.1900 | 3.2600 | 3.1900 | 3.2300 | 3.1273 | 139,700 |
13 Nov 2023 | 3.0200 | 3.0600 | 3.0200 | 3.0600 | 2.9627 | 71,500 |
10 Nov 2023 | 3.1000 | 3.1200 | 3.1000 | 3.1100 | 3.0111 | 135,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |