Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.7600 | 3.8900 | 3.7600 | 3.8655 | 3.8655 | 20,560 |
27 Mar 2024 | 3.7900 | 3.7900 | 3.7100 | 3.7300 | 3.7300 | 8,500 |
26 Mar 2024 | 3.6300 | 3.7900 | 3.6300 | 3.7200 | 3.7200 | 13,500 |
25 Mar 2024 | 3.7000 | 3.8350 | 3.6600 | 3.6700 | 3.6700 | 10,400 |
22 Mar 2024 | 3.9000 | 3.9000 | 3.6300 | 3.7200 | 3.7200 | 45,400 |
21 Mar 2024 | 3.7800 | 3.9000 | 3.7500 | 3.8600 | 3.8600 | 44,600 |
20 Mar 2024 | 3.6100 | 3.7600 | 3.6100 | 3.7500 | 3.7500 | 19,400 |
19 Mar 2024 | 3.7000 | 3.7500 | 3.6200 | 3.6200 | 3.6200 | 17,300 |
18 Mar 2024 | 3.7000 | 3.7600 | 3.6120 | 3.6700 | 3.6700 | 15,300 |
15 Mar 2024 | 3.7000 | 3.7900 | 3.6800 | 3.6800 | 3.6800 | 37,100 |
14 Mar 2024 | 3.6900 | 3.8500 | 3.6600 | 3.7900 | 3.7900 | 36,400 |
14 Mar 2024 | 0.039 Dividend | |||||
13 Mar 2024 | 3.7400 | 3.8500 | 3.6600 | 3.7700 | 3.7310 | 32,600 |
12 Mar 2024 | 3.7500 | 3.8780 | 3.6810 | 3.8400 | 3.8003 | 42,300 |
11 Mar 2024 | 3.6800 | 3.7000 | 3.5800 | 3.7000 | 3.6617 | 49,600 |
08 Mar 2024 | 3.5800 | 3.6600 | 3.5020 | 3.6300 | 3.5924 | 64,700 |
07 Mar 2024 | 3.4600 | 3.5900 | 3.4200 | 3.5500 | 3.5133 | 20,600 |
06 Mar 2024 | 3.4300 | 3.4700 | 3.4150 | 3.4300 | 3.3945 | 30,100 |
05 Mar 2024 | 3.3800 | 3.4500 | 3.3700 | 3.4400 | 3.4044 | 31,300 |
04 Mar 2024 | 3.3400 | 3.4220 | 3.3300 | 3.3800 | 3.3450 | 50,300 |
01 Mar 2024 | 3.2200 | 3.3600 | 3.1700 | 3.3300 | 3.2956 | 57,500 |
29 Feb 2024 | 3.1000 | 3.1700 | 3.0610 | 3.1500 | 3.1174 | 61,500 |
28 Feb 2024 | 3.0000 | 3.0900 | 2.9600 | 3.0900 | 3.0580 | 30,300 |
27 Feb 2024 | 3.0900 | 3.0900 | 2.9800 | 3.0100 | 2.9789 | 26,500 |
26 Feb 2024 | 3.0200 | 3.0800 | 2.9300 | 3.0200 | 2.9888 | 49,300 |
23 Feb 2024 | 3.0100 | 3.0800 | 2.9000 | 3.0400 | 3.0086 | 72,700 |
22 Feb 2024 | 3.2600 | 3.2800 | 3.0000 | 3.0300 | 2.9987 | 121,400 |
21 Feb 2024 | 3.3200 | 3.3800 | 3.2600 | 3.2700 | 3.2362 | 22,500 |
20 Feb 2024 | 3.4000 | 3.5000 | 3.2500 | 3.3800 | 3.3450 | 78,000 |
16 Feb 2024 | 3.5300 | 3.5300 | 3.4000 | 3.4500 | 3.4143 | 48,800 |
15 Feb 2024 | 3.6400 | 3.6400 | 3.5200 | 3.5600 | 3.5232 | 23,500 |
14 Feb 2024 | 3.6200 | 3.6400 | 3.5650 | 3.6100 | 3.5727 | 20,500 |
14 Feb 2024 | 0.039 Dividend | |||||
13 Feb 2024 | 3.6100 | 3.7100 | 3.6000 | 3.6300 | 3.5539 | 65,600 |
12 Feb 2024 | 3.6100 | 3.6860 | 3.6000 | 3.6300 | 3.5539 | 13,700 |
09 Feb 2024 | 3.5600 | 3.6310 | 3.5500 | 3.6200 | 3.5441 | 25,300 |
08 Feb 2024 | 3.4900 | 3.6000 | 3.4900 | 3.5200 | 3.4462 | 34,200 |
07 Feb 2024 | 3.6800 | 3.7000 | 3.5500 | 3.5600 | 3.4853 | 50,100 |
06 Feb 2024 | 3.7200 | 3.8200 | 3.6400 | 3.7100 | 3.6322 | 35,900 |
05 Feb 2024 | 3.8800 | 3.8800 | 3.6300 | 3.7100 | 3.6322 | 29,800 |
02 Feb 2024 | 3.8500 | 3.8600 | 3.7500 | 3.7500 | 3.6713 | 60,800 |
01 Feb 2024 | 3.9600 | 4.0000 | 3.8500 | 3.9520 | 3.8691 | 69,900 |
31 Jan 2024 | 4.1700 | 4.1900 | 4.0800 | 4.1600 | 4.0727 | 37,100 |
30 Jan 2024 | 4.0200 | 4.1560 | 4.0200 | 4.1050 | 4.0189 | 8,800 |
29 Jan 2024 | 4.1800 | 4.2100 | 4.0200 | 4.1350 | 4.0483 | 24,600 |
26 Jan 2024 | 4.1000 | 4.1600 | 4.0700 | 4.1410 | 4.0541 | 12,600 |
25 Jan 2024 | 4.0100 | 4.0700 | 4.0100 | 4.0540 | 3.9690 | 8,600 |
24 Jan 2024 | 4.0080 | 4.0100 | 3.9570 | 4.0100 | 3.9259 | 33,400 |
23 Jan 2024 | 3.9500 | 4.0000 | 3.9300 | 3.9900 | 3.9063 | 9,200 |
22 Jan 2024 | 3.9800 | 3.9900 | 3.8800 | 3.9200 | 3.8378 | 22,300 |
19 Jan 2024 | 3.9900 | 3.9900 | 3.9200 | 3.9300 | 3.8476 | 7,900 |
18 Jan 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9750 | 3.8916 | 15,000 |
17 Jan 2024 | 3.9000 | 4.1100 | 3.9000 | 4.0000 | 3.9161 | 7,300 |
16 Jan 2024 | 4.3300 | 4.3300 | 3.8800 | 3.9000 | 3.8182 | 46,500 |
12 Jan 2024 | 4.2700 | 4.2770 | 4.1530 | 4.2500 | 4.1608 | 13,000 |
11 Jan 2024 | 4.3400 | 4.3650 | 4.1600 | 4.2000 | 4.1119 | 10,700 |
11 Jan 2024 | 0.039 Dividend | |||||
10 Jan 2024 | 4.1800 | 4.4850 | 4.1800 | 4.3410 | 4.2118 | 45,900 |
09 Jan 2024 | 4.0850 | 4.2070 | 4.0800 | 4.1700 | 4.0458 | 19,600 |
08 Jan 2024 | 4.0100 | 4.0700 | 3.9300 | 4.0700 | 3.9488 | 36,700 |
05 Jan 2024 | 3.9300 | 4.0000 | 3.9010 | 3.9810 | 3.8625 | 28,700 |
04 Jan 2024 | 3.9350 | 3.9600 | 3.9100 | 3.9200 | 3.8033 | 10,800 |
03 Jan 2024 | 3.9500 | 3.9500 | 3.8500 | 3.8900 | 3.7742 | 10,600 |
02 Jan 2024 | 3.9300 | 3.9530 | 3.8900 | 3.9290 | 3.8120 | 6,600 |
29 Dec 2023 | 4.0400 | 4.0400 | 3.9000 | 3.9500 | 3.8324 | 7,000 |
28 Dec 2023 | 4.0700 | 4.0700 | 3.9100 | 3.9900 | 3.8712 | 16,000 |
27 Dec 2023 | 4.0000 | 4.0400 | 3.9100 | 3.9910 | 3.8722 | 8,700 |
26 Dec 2023 | 3.8500 | 3.9800 | 3.8500 | 3.9300 | 3.8130 | 22,900 |
22 Dec 2023 | 3.9400 | 3.9800 | 3.9200 | 3.9500 | 3.8324 | 4,900 |
21 Dec 2023 | 3.9300 | 3.9640 | 3.8700 | 3.8890 | 3.7732 | 11,100 |
20 Dec 2023 | 3.9600 | 3.9800 | 3.9500 | 3.9600 | 3.8421 | 24,600 |
19 Dec 2023 | 3.9800 | 3.9800 | 3.9400 | 3.9650 | 3.8469 | 13,000 |
18 Dec 2023 | 4.0000 | 4.0000 | 3.9350 | 3.9500 | 3.8324 | 6,900 |
15 Dec 2023 | 4.0700 | 4.0700 | 3.9350 | 4.0500 | 3.9294 | 53,400 |
14 Dec 2023 | 4.0400 | 4.0700 | 3.9550 | 4.0680 | 3.9469 | 14,900 |
14 Dec 2023 | 0.039 Dividend | |||||
13 Dec 2023 | 3.9700 | 4.0500 | 3.9400 | 4.0200 | 3.8625 | 15,900 |
12 Dec 2023 | 4.0000 | 4.0300 | 3.9400 | 3.9400 | 3.7856 | 4,200 |
11 Dec 2023 | 4.0700 | 4.0700 | 3.9800 | 4.0000 | 3.8433 | 8,600 |
08 Dec 2023 | 4.0000 | 4.0000 | 3.9800 | 4.0000 | 3.8433 | 12,000 |
07 Dec 2023 | 4.0100 | 4.0100 | 3.9840 | 3.9900 | 3.8336 | 9,000 |
06 Dec 2023 | 4.0900 | 4.0900 | 3.9950 | 3.9950 | 3.8385 | 13,700 |
05 Dec 2023 | 4.0200 | 4.0300 | 4.0100 | 4.0200 | 3.8625 | 5,000 |
04 Dec 2023 | 4.0600 | 4.0600 | 4.0100 | 4.0350 | 3.8769 | 6,400 |
01 Dec 2023 | 4.0000 | 4.0500 | 3.9900 | 4.0100 | 3.8529 | 9,500 |
30 Nov 2023 | 4.0300 | 4.0300 | 3.9700 | 3.9700 | 3.8144 | 1,700 |
29 Nov 2023 | 3.9790 | 4.0000 | 3.9100 | 4.0000 | 3.8433 | 31,200 |
28 Nov 2023 | 3.9600 | 4.0000 | 3.8800 | 3.9300 | 3.7760 | 8,800 |
27 Nov 2023 | 3.9800 | 4.0000 | 3.9100 | 3.9600 | 3.8048 | 11,200 |
24 Nov 2023 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 3.8433 | 1,000 |
22 Nov 2023 | 3.9500 | 3.9500 | 3.8000 | 3.8900 | 3.7376 | 10,000 |
21 Nov 2023 | 4.0700 | 4.0700 | 3.9300 | 3.9700 | 3.8144 | 7,900 |
20 Nov 2023 | 4.1300 | 4.1500 | 4.0000 | 4.0100 | 3.8529 | 8,200 |
17 Nov 2023 | 3.9900 | 4.0940 | 3.9900 | 4.0270 | 3.8692 | 7,800 |
16 Nov 2023 | 4.0500 | 4.0800 | 4.0000 | 4.0000 | 3.8433 | 31,100 |
15 Nov 2023 | 4.1900 | 4.1900 | 4.0000 | 4.0100 | 3.8529 | 6,800 |
14 Nov 2023 | 4.0400 | 4.1100 | 3.9400 | 4.0500 | 3.8913 | 19,900 |
14 Nov 2023 | 0.039 Dividend | |||||
13 Nov 2023 | 4.0000 | 4.1500 | 3.9700 | 4.0750 | 3.8778 | 22,200 |
10 Nov 2023 | 3.9800 | 4.1000 | 3.9700 | 4.0600 | 3.8636 | 17,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |