Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.8700 | 2.9200 | 2.8500 | 2.8600 | 2.8600 | 8,181,700 |
27 Mar 2024 | 2.8400 | 2.9200 | 2.8200 | 2.9100 | 2.9100 | 21,241,300 |
26 Mar 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8600 | 2.8600 | 7,882,800 |
25 Mar 2024 | 2.8100 | 2.8300 | 2.7900 | 2.8000 | 2.8000 | 11,743,000 |
22 Mar 2024 | 2.8200 | 2.8400 | 2.7800 | 2.7900 | 2.7900 | 7,851,300 |
21 Mar 2024 | 2.8700 | 2.8800 | 2.8300 | 2.8300 | 2.8300 | 5,425,000 |
20 Mar 2024 | 2.8300 | 2.8900 | 2.8200 | 2.8700 | 2.8700 | 26,792,900 |
19 Mar 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 10,737,400 |
18 Mar 2024 | 2.8600 | 2.8700 | 2.8100 | 2.8300 | 2.8300 | 6,701,900 |
15 Mar 2024 | 2.8700 | 2.8800 | 2.8300 | 2.8300 | 2.8300 | 8,706,000 |
14 Mar 2024 | 2.8800 | 2.9100 | 2.8600 | 2.8800 | 2.8800 | 20,867,500 |
13 Mar 2024 | 2.8600 | 2.9000 | 2.8500 | 2.8800 | 2.8800 | 11,017,000 |
12 Mar 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8500 | 2.8500 | 20,727,900 |
11 Mar 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 16,139,000 |
08 Mar 2024 | 2.7800 | 2.8300 | 2.7800 | 2.7900 | 2.7900 | 16,946,200 |
07 Mar 2024 | 2.8200 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 10,139,000 |
06 Mar 2024 | 2.8200 | 2.8600 | 2.8100 | 2.8200 | 2.8200 | 11,651,600 |
05 Mar 2024 | 2.7600 | 2.8000 | 2.7600 | 2.7900 | 2.7900 | 14,463,100 |
04 Mar 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | 14,388,200 |
04 Mar 2024 | 0.004 Dividend | |||||
01 Mar 2024 | 2.8100 | 2.8200 | 2.7600 | 2.7900 | 2.7860 | 13,007,200 |
29 Feb 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7800 | 2.7760 | 17,258,400 |
28 Feb 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8200 | 2.8160 | 10,454,700 |
27 Feb 2024 | 2.8200 | 2.8800 | 2.8100 | 2.8400 | 2.8359 | 18,892,800 |
26 Feb 2024 | 2.7700 | 2.7900 | 2.7600 | 2.7800 | 2.7760 | 9,983,000 |
23 Feb 2024 | 2.8000 | 2.8200 | 2.7700 | 2.7800 | 2.7760 | 20,595,800 |
22 Feb 2024 | 2.8500 | 2.8700 | 2.8100 | 2.8300 | 2.8259 | 18,125,300 |
21 Feb 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8200 | 2.8160 | 13,572,500 |
20 Feb 2024 | 2.8300 | 2.8600 | 2.8100 | 2.8400 | 2.8359 | 22,361,500 |
16 Feb 2024 | 2.7200 | 2.7400 | 2.6900 | 2.7300 | 2.7261 | 12,661,100 |
15 Feb 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7200 | 2.7161 | 19,409,200 |
14 Feb 2024 | 2.7300 | 2.7500 | 2.6600 | 2.6800 | 2.6762 | 26,389,800 |
13 Feb 2024 | 2.6900 | 2.7000 | 2.6500 | 2.7000 | 2.6961 | 11,488,600 |
12 Feb 2024 | 2.7400 | 2.7800 | 2.7300 | 2.7500 | 2.7461 | 10,859,100 |
09 Feb 2024 | 2.7000 | 2.7400 | 2.6500 | 2.7300 | 2.7261 | 39,293,900 |
08 Feb 2024 | 2.8300 | 2.8400 | 2.6900 | 2.7300 | 2.7261 | 32,761,200 |
07 Feb 2024 | 2.9300 | 2.9600 | 2.8000 | 2.8300 | 2.8259 | 73,710,400 |
06 Feb 2024 | 3.2700 | 3.3600 | 3.2600 | 3.3500 | 3.3452 | 25,482,600 |
05 Feb 2024 | 3.1000 | 3.1600 | 3.0800 | 3.1300 | 3.1255 | 9,579,000 |
02 Feb 2024 | 3.0600 | 3.1100 | 3.0400 | 3.1100 | 3.1055 | 13,776,100 |
02 Feb 2024 | 0.004 Dividend | |||||
01 Feb 2024 | 3.1100 | 3.1400 | 3.0800 | 3.1300 | 3.1215 | 10,767,900 |
31 Jan 2024 | 3.1600 | 3.1700 | 3.1000 | 3.1000 | 3.0916 | 12,599,400 |
30 Jan 2024 | 3.1200 | 3.1300 | 3.1000 | 3.1000 | 3.0916 | 12,663,500 |
29 Jan 2024 | 3.1300 | 3.1400 | 3.0900 | 3.1200 | 3.1115 | 12,193,000 |
26 Jan 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1600 | 3.1514 | 7,242,200 |
25 Jan 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1300 | 3.1215 | 11,577,700 |
24 Jan 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.0916 | 12,820,000 |
23 Jan 2024 | 3.1100 | 3.1200 | 3.0800 | 3.1100 | 3.1016 | 19,072,600 |
22 Jan 2024 | 3.1500 | 3.1800 | 3.0700 | 3.1000 | 3.0916 | 18,219,500 |
19 Jan 2024 | 3.1800 | 3.2000 | 3.1300 | 3.1800 | 3.1714 | 42,488,500 |
18 Jan 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1900 | 3.1814 | 19,851,100 |
17 Jan 2024 | 3.2100 | 3.2300 | 3.1900 | 3.2000 | 3.1913 | 12,857,900 |
16 Jan 2024 | 3.2300 | 3.2300 | 3.1900 | 3.2000 | 3.1913 | 15,905,500 |
12 Jan 2024 | 3.3100 | 3.3200 | 3.2500 | 3.2600 | 3.2512 | 12,510,500 |
11 Jan 2024 | 3.3100 | 3.3100 | 3.2500 | 3.2700 | 3.2611 | 17,827,300 |
10 Jan 2024 | 3.3100 | 3.3300 | 3.2800 | 3.2800 | 3.2711 | 18,175,800 |
09 Jan 2024 | 3.3800 | 3.3900 | 3.3000 | 3.3100 | 3.3010 | 28,294,300 |
08 Jan 2024 | 3.4600 | 3.5000 | 3.4400 | 3.4600 | 3.4506 | 13,369,800 |
05 Jan 2024 | 3.4500 | 3.5000 | 3.4300 | 3.4700 | 3.4606 | 17,219,600 |
04 Jan 2024 | 3.4000 | 3.4500 | 3.3800 | 3.3800 | 3.3708 | 20,950,500 |
03 Jan 2024 | 3.4400 | 3.4700 | 3.4200 | 3.4200 | 3.4107 | 11,992,200 |
03 Jan 2024 | 0.004 Dividend | |||||
02 Jan 2024 | 3.4800 | 3.4900 | 3.4100 | 3.4200 | 3.4067 | 12,357,100 |
29 Dec 2023 | 3.5400 | 3.5400 | 3.4800 | 3.5000 | 3.4864 | 4,483,100 |
28 Dec 2023 | 3.5200 | 3.5600 | 3.5200 | 3.5400 | 3.5263 | 8,534,300 |
27 Dec 2023 | 3.5200 | 3.5500 | 3.5100 | 3.5500 | 3.5362 | 8,364,600 |
26 Dec 2023 | 3.5000 | 3.5400 | 3.4900 | 3.5300 | 3.5163 | 7,225,700 |
22 Dec 2023 | 3.4400 | 3.4900 | 3.4300 | 3.4700 | 3.4565 | 17,594,400 |
22 Dec 2023 | 0.139 Dividend | |||||
21 Dec 2023 | 3.5700 | 3.5800 | 3.5100 | 3.5500 | 3.3978 | 13,481,000 |
20 Dec 2023 | 3.5700 | 3.6000 | 3.5200 | 3.5200 | 3.3691 | 15,622,400 |
19 Dec 2023 | 3.6400 | 3.6500 | 3.5900 | 3.6000 | 3.4456 | 12,352,400 |
18 Dec 2023 | 3.5500 | 3.6000 | 3.5200 | 3.5900 | 3.4361 | 15,903,600 |
15 Dec 2023 | 3.5500 | 3.5700 | 3.5000 | 3.5500 | 3.3978 | 13,148,300 |
14 Dec 2023 | 3.5500 | 3.5900 | 3.5100 | 3.5300 | 3.3786 | 16,379,400 |
13 Dec 2023 | 3.3100 | 3.4900 | 3.3000 | 3.4900 | 3.3404 | 20,603,600 |
12 Dec 2023 | 3.3500 | 3.3500 | 3.2700 | 3.2900 | 3.1489 | 18,552,400 |
11 Dec 2023 | 3.3300 | 3.3600 | 3.3200 | 3.3200 | 3.1776 | 10,323,700 |
08 Dec 2023 | 3.2900 | 3.3800 | 3.2900 | 3.3800 | 3.2351 | 25,128,000 |
07 Dec 2023 | 3.3300 | 3.3400 | 3.3000 | 3.3300 | 3.1872 | 14,254,000 |
06 Dec 2023 | 3.3800 | 3.3900 | 3.3000 | 3.3100 | 3.1681 | 11,276,200 |
05 Dec 2023 | 3.2900 | 3.3400 | 3.2800 | 3.3300 | 3.1872 | 10,544,100 |
04 Dec 2023 | 3.3400 | 3.3600 | 3.2700 | 3.2700 | 3.1298 | 18,626,500 |
04 Dec 2023 | 0.004 Dividend | |||||
01 Dec 2023 | 3.3200 | 3.3800 | 3.2900 | 3.3600 | 3.2121 | 9,721,900 |
30 Nov 2023 | 3.3100 | 3.3400 | 3.2900 | 3.3300 | 3.1834 | 7,001,900 |
29 Nov 2023 | 3.3300 | 3.3600 | 3.3200 | 3.3300 | 3.1834 | 17,674,500 |
28 Nov 2023 | 3.2700 | 3.3700 | 3.2700 | 3.3700 | 3.2217 | 32,736,900 |
27 Nov 2023 | 3.2900 | 3.3200 | 3.2700 | 3.2800 | 3.1356 | 7,499,100 |
24 Nov 2023 | 3.3100 | 3.3300 | 3.2900 | 3.3000 | 3.1547 | 17,694,300 |
22 Nov 2023 | 3.2200 | 3.2600 | 3.2100 | 3.2200 | 3.0783 | 15,100,200 |
21 Nov 2023 | 3.1900 | 3.2100 | 3.1400 | 3.1600 | 3.0209 | 8,113,700 |
20 Nov 2023 | 3.1600 | 3.2200 | 3.1600 | 3.2100 | 3.0687 | 9,308,000 |
17 Nov 2023 | 3.1700 | 3.2000 | 3.1500 | 3.1600 | 3.0209 | 10,648,700 |
16 Nov 2023 | 3.1500 | 3.2000 | 3.1400 | 3.2000 | 3.0591 | 16,643,600 |
15 Nov 2023 | 3.1000 | 3.1600 | 3.0800 | 3.1200 | 2.9827 | 7,187,600 |
14 Nov 2023 | 3.0800 | 3.1100 | 3.0600 | 3.0900 | 2.9540 | 12,680,800 |
13 Nov 2023 | 3.0500 | 3.0500 | 2.9900 | 3.0100 | 2.8775 | 22,601,100 |
10 Nov 2023 | 3.0300 | 3.1100 | 3.0300 | 3.0900 | 2.9540 | 23,988,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |