Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 3.2900 | 3.3400 | 3.2900 | 3.3300 | 3.3300 | 1,088,600 |
26 Mar 2024 | 3.3200 | 3.3300 | 3.3000 | 3.3100 | 3.3100 | 633,600 |
25 Mar 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3000 | 3.3000 | 562,900 |
22 Mar 2024 | 3.3000 | 3.3200 | 3.2700 | 3.3000 | 3.3000 | 672,400 |
21 Mar 2024 | 3.2800 | 3.3300 | 3.2700 | 3.3000 | 3.3000 | 556,300 |
20 Mar 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2700 | 3.2700 | 686,400 |
19 Mar 2024 | 3.2500 | 3.2600 | 3.2300 | 3.2400 | 3.2400 | 663,600 |
18 Mar 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2500 | 3.2500 | 527,100 |
15 Mar 2024 | 3.1900 | 3.2200 | 3.1700 | 3.2100 | 3.2100 | 326,900 |
14 Mar 2024 | 3.2600 | 3.2900 | 3.1600 | 3.1800 | 3.1800 | 663,700 |
13 Mar 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 538,800 |
12 Mar 2024 | 3.2600 | 3.2900 | 3.2400 | 3.2700 | 3.2700 | 586,100 |
11 Mar 2024 | 3.2600 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 533,900 |
08 Mar 2024 | 3.2800 | 3.3200 | 3.2800 | 3.2800 | 3.2800 | 470,300 |
08 Mar 2024 | 0.034 Dividend | |||||
07 Mar 2024 | 3.2800 | 3.3200 | 3.2700 | 3.3100 | 3.2760 | 481,200 |
06 Mar 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2700 | 3.2364 | 564,400 |
05 Mar 2024 | 3.2400 | 3.2700 | 3.2400 | 3.2500 | 3.2166 | 495,900 |
04 Mar 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2400 | 3.2067 | 707,800 |
01 Mar 2024 | 3.2200 | 3.2600 | 3.2100 | 3.2400 | 3.2067 | 680,200 |
29 Feb 2024 | 3.2400 | 3.2600 | 3.2100 | 3.2400 | 3.2067 | 619,100 |
28 Feb 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2200 | 3.1869 | 442,000 |
27 Feb 2024 | 3.2400 | 3.2700 | 3.2100 | 3.2200 | 3.1869 | 420,100 |
26 Feb 2024 | 3.2500 | 3.2700 | 3.2400 | 3.2500 | 3.2166 | 282,300 |
23 Feb 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2600 | 3.2265 | 185,700 |
22 Feb 2024 | 3.2600 | 3.2700 | 3.2300 | 3.2400 | 3.2067 | 275,300 |
21 Feb 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2300 | 3.1968 | 409,500 |
20 Feb 2024 | 3.2400 | 3.2800 | 3.2300 | 3.2400 | 3.2067 | 203,900 |
16 Feb 2024 | 3.3100 | 3.3100 | 3.2600 | 3.2600 | 3.2265 | 231,400 |
15 Feb 2024 | 3.2900 | 3.3300 | 3.2900 | 3.3000 | 3.2661 | 192,000 |
14 Feb 2024 | 3.2800 | 3.3200 | 3.2700 | 3.2900 | 3.2562 | 170,600 |
13 Feb 2024 | 3.2700 | 3.2700 | 3.2400 | 3.2500 | 3.2166 | 255,100 |
12 Feb 2024 | 3.3200 | 3.3300 | 3.3000 | 3.3100 | 3.2760 | 245,400 |
09 Feb 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3100 | 3.2760 | 229,200 |
09 Feb 2024 | 0.034 Dividend | |||||
08 Feb 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3400 | 3.2720 | 255,100 |
07 Feb 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3300 | 3.2622 | 155,500 |
06 Feb 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3100 | 3.2427 | 240,100 |
05 Feb 2024 | 3.2700 | 3.2900 | 3.2500 | 3.2800 | 3.2133 | 252,700 |
02 Feb 2024 | 3.2800 | 3.3000 | 3.2700 | 3.2900 | 3.2231 | 201,800 |
01 Feb 2024 | 3.2800 | 3.3100 | 3.2700 | 3.3000 | 3.2329 | 176,000 |
31 Jan 2024 | 3.3100 | 3.3300 | 3.2700 | 3.2800 | 3.2133 | 313,700 |
30 Jan 2024 | 3.3100 | 3.3200 | 3.2700 | 3.3100 | 3.2427 | 368,700 |
29 Jan 2024 | 3.2700 | 3.2900 | 3.2400 | 3.2900 | 3.2231 | 698,200 |
26 Jan 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2700 | 3.2035 | 589,400 |
25 Jan 2024 | 3.2400 | 3.2700 | 3.2400 | 3.2500 | 3.1839 | 458,700 |
24 Jan 2024 | 3.2700 | 3.2800 | 3.2200 | 3.2300 | 3.1643 | 617,900 |
23 Jan 2024 | 3.2700 | 3.2700 | 3.2200 | 3.2400 | 3.1741 | 294,600 |
22 Jan 2024 | 3.2200 | 3.2700 | 3.2200 | 3.2400 | 3.1741 | 317,500 |
19 Jan 2024 | 3.2200 | 3.2500 | 3.1800 | 3.2000 | 3.1349 | 533,200 |
18 Jan 2024 | 3.2500 | 3.2800 | 3.2000 | 3.2200 | 3.1545 | 390,400 |
17 Jan 2024 | 3.2400 | 3.2500 | 3.2100 | 3.2500 | 3.1839 | 286,700 |
16 Jan 2024 | 3.3200 | 3.3700 | 3.2300 | 3.2400 | 3.1741 | 892,600 |
12 Jan 2024 | 3.3400 | 3.3700 | 3.3300 | 3.3700 | 3.3014 | 183,100 |
11 Jan 2024 | 3.3400 | 3.3800 | 3.3000 | 3.3300 | 3.2622 | 627,800 |
11 Jan 2024 | 0.034 Dividend | |||||
10 Jan 2024 | 3.3800 | 3.4600 | 3.3800 | 3.3800 | 3.2779 | 447,500 |
09 Jan 2024 | 3.3700 | 3.3900 | 3.3700 | 3.3900 | 3.2876 | 213,700 |
08 Jan 2024 | 3.3600 | 3.3900 | 3.3500 | 3.3900 | 3.2876 | 233,100 |
05 Jan 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3500 | 3.2488 | 151,900 |
04 Jan 2024 | 3.3500 | 3.3700 | 3.3500 | 3.3600 | 3.2585 | 197,700 |
03 Jan 2024 | 3.3600 | 3.3900 | 3.3300 | 3.3400 | 3.2391 | 443,400 |
02 Jan 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3600 | 3.2585 | 358,500 |
29 Dec 2023 | 3.4000 | 3.4400 | 3.3600 | 3.3700 | 3.2682 | 296,700 |
28 Dec 2023 | 3.4100 | 3.4300 | 3.4000 | 3.4000 | 3.2973 | 309,100 |
27 Dec 2023 | 3.4000 | 3.4200 | 3.3800 | 3.4100 | 3.3070 | 432,800 |
26 Dec 2023 | 3.4200 | 3.4200 | 3.3700 | 3.3700 | 3.2682 | 458,000 |
22 Dec 2023 | 3.3600 | 3.4100 | 3.3600 | 3.4000 | 3.2973 | 408,600 |
21 Dec 2023 | 3.3400 | 3.3700 | 3.3300 | 3.3600 | 3.2585 | 485,700 |
20 Dec 2023 | 3.3500 | 3.3700 | 3.3000 | 3.3100 | 3.2100 | 885,300 |
19 Dec 2023 | 3.3200 | 3.3800 | 3.3200 | 3.3500 | 3.2488 | 788,600 |
18 Dec 2023 | 3.3100 | 3.3600 | 3.3100 | 3.3300 | 3.2294 | 1,137,000 |
15 Dec 2023 | 3.3300 | 3.3600 | 3.3100 | 3.3300 | 3.2294 | 605,500 |
14 Dec 2023 | 3.3000 | 3.3500 | 3.3000 | 3.3300 | 3.2294 | 647,400 |
13 Dec 2023 | 3.2300 | 3.2800 | 3.1600 | 3.2800 | 3.1809 | 767,900 |
12 Dec 2023 | 3.2300 | 3.2500 | 3.2100 | 3.2100 | 3.1131 | 760,500 |
11 Dec 2023 | 3.2400 | 3.2600 | 3.2100 | 3.2300 | 3.1324 | 740,600 |
08 Dec 2023 | 3.2400 | 3.2600 | 3.1700 | 3.2400 | 3.1421 | 1,433,900 |
08 Dec 2023 | 0.034 Dividend | |||||
07 Dec 2023 | 3.2500 | 3.3200 | 3.2300 | 3.3000 | 3.1674 | 526,800 |
06 Dec 2023 | 3.2200 | 3.2500 | 3.1900 | 3.2400 | 3.1098 | 1,348,300 |
05 Dec 2023 | 3.1700 | 3.2000 | 3.1400 | 3.2000 | 3.0714 | 1,131,700 |
04 Dec 2023 | 3.1500 | 3.2000 | 3.1500 | 3.1700 | 3.0426 | 606,700 |
01 Dec 2023 | 3.1600 | 3.1800 | 3.1300 | 3.1800 | 3.0522 | 906,600 |
30 Nov 2023 | 3.1600 | 3.1600 | 3.1100 | 3.1400 | 3.0138 | 838,500 |
29 Nov 2023 | 3.1400 | 3.1800 | 3.1200 | 3.1500 | 3.0234 | 324,800 |
28 Nov 2023 | 3.1100 | 3.1400 | 3.1100 | 3.1200 | 2.9946 | 351,400 |
27 Nov 2023 | 3.1200 | 3.1400 | 3.1100 | 3.1200 | 2.9946 | 389,800 |
24 Nov 2023 | 3.1400 | 3.1600 | 3.1300 | 3.1300 | 3.0042 | 161,100 |
22 Nov 2023 | 3.1400 | 3.1700 | 3.1300 | 3.1500 | 3.0234 | 311,400 |
21 Nov 2023 | 3.1300 | 3.1600 | 3.1200 | 3.1400 | 3.0138 | 368,600 |
20 Nov 2023 | 3.1300 | 3.1800 | 3.1300 | 3.1500 | 3.0234 | 268,800 |
17 Nov 2023 | 3.1600 | 3.1800 | 3.1300 | 3.1500 | 3.0234 | 233,700 |
16 Nov 2023 | 3.1500 | 3.1800 | 3.1100 | 3.1500 | 3.0234 | 197,000 |
15 Nov 2023 | 3.1900 | 3.2100 | 3.1200 | 3.1400 | 3.0138 | 413,700 |
14 Nov 2023 | 3.1200 | 3.1900 | 3.0800 | 3.1800 | 3.0522 | 360,400 |
13 Nov 2023 | 3.0800 | 3.0800 | 3.0400 | 3.0600 | 2.9370 | 312,400 |
10 Nov 2023 | 3.0100 | 3.0800 | 3.0000 | 3.0800 | 2.9562 | 320,800 |
10 Nov 2023 | 0.034 Dividend | |||||
09 Nov 2023 | 3.0800 | 3.1200 | 3.0400 | 3.0500 | 2.8948 | 285,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |