Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 3.3300 | 3.3300 | 3.2700 | 3.2900 | 3.2900 | 9,155,608 |
17 Mar 2024 | 3.3200 | 3.3200 | 3.2700 | 3.2800 | 3.2800 | 10,717,190 |
14 Mar 2024 | 3.2600 | 3.3400 | 3.2500 | 3.3400 | 3.3400 | 31,175,282 |
13 Mar 2024 | 3.2900 | 3.3200 | 3.2800 | 3.2900 | 3.2900 | 14,382,906 |
12 Mar 2024 | 3.2900 | 3.3200 | 3.2700 | 3.3000 | 3.3000 | 10,238,103 |
11 Mar 2024 | 3.2600 | 3.3150 | 3.2600 | 3.2700 | 3.2700 | 6,967,297 |
10 Mar 2024 | 3.2600 | 3.2800 | 3.2450 | 3.2600 | 3.2600 | 9,649,826 |
07 Mar 2024 | 3.2500 | 3.2900 | 3.2300 | 3.2900 | 3.2900 | 10,710,881 |
06 Mar 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2300 | 3.2300 | 13,594,756 |
05 Mar 2024 | 3.1900 | 3.2400 | 3.1700 | 3.2400 | 3.2400 | 9,634,615 |
04 Mar 2024 | 3.1700 | 3.2100 | 3.1500 | 3.1800 | 3.1800 | 10,772,468 |
03 Mar 2024 | 3.1900 | 3.2100 | 3.1400 | 3.2100 | 3.2100 | 12,690,907 |
29 Feb 2024 | 3.0900 | 3.1550 | 3.0700 | 3.1500 | 3.1500 | 22,883,294 |
28 Feb 2024 | 3.0600 | 3.1100 | 3.0200 | 3.1100 | 3.1100 | 26,130,241 |
27 Feb 2024 | 3.0700 | 3.0800 | 3.0200 | 3.0700 | 3.0700 | 10,647,127 |
26 Feb 2024 | 3.0900 | 3.0900 | 3.0400 | 3.0400 | 3.0400 | 8,055,544 |
25 Feb 2024 | 3.1000 | 3.1100 | 3.0600 | 3.0700 | 3.0700 | 8,124,980 |
22 Feb 2024 | 3.0900 | 3.1200 | 3.0850 | 3.0900 | 3.0900 | 12,231,268 |
21 Feb 2024 | 3.0900 | 3.0900 | 3.0250 | 3.0700 | 3.0700 | 9,514,224 |
20 Feb 2024 | 3.0600 | 3.0900 | 3.0200 | 3.0600 | 3.0600 | 14,656,008 |
19 Feb 2024 | 3.0000 | 3.0350 | 2.9800 | 2.9800 | 2.9800 | 9,386,857 |
18 Feb 2024 | 3.0700 | 3.0700 | 2.9800 | 3.0000 | 3.0000 | 6,518,064 |
15 Feb 2024 | 3.1200 | 3.1300 | 3.0400 | 3.0500 | 3.0500 | 10,713,870 |
14 Feb 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 10,392,136 |
14 Feb 2024 | 0.0835 Dividend | |||||
13 Feb 2024 | 3.0700 | 3.1000 | 3.0600 | 3.0800 | 2.9965 | 7,805,792 |
12 Feb 2024 | 3.1400 | 3.1600 | 3.1300 | 3.1300 | 3.0451 | 3,467,964 |
11 Feb 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.0354 | 5,201,348 |
08 Feb 2024 | 3.1400 | 3.1500 | 3.1100 | 3.1400 | 3.0549 | 7,167,565 |
07 Feb 2024 | 3.1200 | 3.1600 | 3.1050 | 3.1200 | 3.0354 | 4,994,367 |
06 Feb 2024 | 3.1000 | 3.1300 | 3.0900 | 3.1000 | 3.0160 | 10,667,958 |
05 Feb 2024 | 3.0400 | 3.0900 | 3.0200 | 3.0800 | 2.9965 | 11,482,877 |
04 Feb 2024 | 3.0700 | 3.0800 | 3.0300 | 3.0700 | 2.9868 | 7,474,225 |
01 Feb 2024 | 3.0600 | 3.1100 | 3.0400 | 3.1000 | 3.0160 | 15,006,606 |
31 Jan 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0200 | 2.9381 | 12,768,779 |
30 Jan 2024 | 2.9900 | 3.0700 | 2.9600 | 3.0700 | 2.9868 | 20,795,343 |
29 Jan 2024 | 2.9800 | 2.9950 | 2.9500 | 2.9900 | 2.9089 | 15,452,755 |
28 Jan 2024 | 2.9100 | 2.9450 | 2.9000 | 2.9300 | 2.8506 | 11,781,452 |
24 Jan 2024 | 2.9300 | 2.9300 | 2.8850 | 2.9000 | 2.8214 | 7,899,265 |
23 Jan 2024 | 2.8800 | 2.9300 | 2.8600 | 2.9200 | 2.8408 | 9,225,358 |
22 Jan 2024 | 2.8700 | 2.8950 | 2.8600 | 2.8900 | 2.8117 | 18,054,041 |
21 Jan 2024 | 2.9300 | 2.9300 | 2.8600 | 2.8800 | 2.8019 | 8,907,865 |
18 Jan 2024 | 2.8900 | 2.9000 | 2.8400 | 2.8600 | 2.7825 | 16,999,730 |
17 Jan 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8500 | 2.7727 | 18,312,196 |
16 Jan 2024 | 2.9400 | 2.9600 | 2.9100 | 2.9200 | 2.8408 | 10,774,572 |
15 Jan 2024 | 2.9500 | 2.9600 | 2.9200 | 2.9500 | 2.8700 | 5,458,038 |
14 Jan 2024 | 2.9800 | 2.9800 | 2.9500 | 2.9650 | 2.8846 | 1,203,569 |
11 Jan 2024 | 2.9600 | 2.9900 | 2.9400 | 2.9600 | 2.8798 | 16,665,308 |
10 Jan 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9800 | 2.8992 | 6,137,217 |
09 Jan 2024 | 2.9300 | 2.9650 | 2.9200 | 2.9600 | 2.8798 | 8,224,491 |
08 Jan 2024 | 2.9600 | 2.9700 | 2.9400 | 2.9500 | 2.8700 | 6,971,076 |
07 Jan 2024 | 2.9300 | 2.9600 | 2.9150 | 2.9200 | 2.8408 | 7,379,364 |
04 Jan 2024 | 2.9200 | 2.9550 | 2.9200 | 2.9400 | 2.8603 | 4,677,495 |
03 Jan 2024 | 2.9200 | 2.9500 | 2.9100 | 2.9400 | 2.8603 | 8,148,506 |
02 Jan 2024 | 2.9700 | 2.9900 | 2.9400 | 2.9400 | 2.8603 | 9,676,543 |
01 Jan 2024 | 2.9900 | 3.0300 | 2.9900 | 3.0000 | 2.9187 | 6,676,817 |
28 Dec 2023 | 2.9800 | 3.0100 | 2.9650 | 2.9900 | 2.9089 | 8,985,029 |
27 Dec 2023 | 2.9900 | 3.0000 | 2.9650 | 3.0000 | 2.9187 | 10,785,752 |
26 Dec 2023 | 2.9800 | 2.9900 | 2.9450 | 2.9600 | 2.8798 | 6,501,259 |
21 Dec 2023 | 2.9600 | 2.9650 | 2.9300 | 2.9400 | 2.8603 | 8,969,820 |
20 Dec 2023 | 2.9800 | 2.9800 | 2.9300 | 2.9300 | 2.8506 | 15,829,103 |
19 Dec 2023 | 2.9600 | 2.9700 | 2.9100 | 2.9600 | 2.8798 | 12,012,674 |
18 Dec 2023 | 2.9400 | 2.9700 | 2.9100 | 2.9300 | 2.8506 | 12,476,063 |
17 Dec 2023 | 2.9400 | 2.9500 | 2.9000 | 2.9200 | 2.8408 | 12,819,823 |
14 Dec 2023 | 2.9900 | 2.9900 | 2.9250 | 2.9600 | 2.8798 | 33,205,377 |
13 Dec 2023 | 2.9100 | 2.9600 | 2.8850 | 2.9300 | 2.8506 | 14,500,682 |
12 Dec 2023 | 2.8500 | 2.8600 | 2.8100 | 2.8200 | 2.7435 | 11,104,355 |
11 Dec 2023 | 2.8000 | 2.8600 | 2.7900 | 2.8500 | 2.7727 | 9,456,459 |
10 Dec 2023 | 2.8200 | 2.8300 | 2.7950 | 2.8000 | 2.7241 | 8,784,561 |
07 Dec 2023 | 2.7400 | 2.8200 | 2.7400 | 2.7900 | 2.7144 | 10,239,391 |
06 Dec 2023 | 2.7900 | 2.8000 | 2.7600 | 2.7900 | 2.7144 | 15,314,007 |
05 Dec 2023 | 2.7200 | 2.8000 | 2.7000 | 2.8000 | 2.7241 | 13,258,613 |
04 Dec 2023 | 2.7300 | 2.7300 | 2.6850 | 2.7000 | 2.6268 | 10,633,434 |
03 Dec 2023 | 2.6800 | 2.7200 | 2.6700 | 2.7100 | 2.6365 | 8,770,478 |
30 Nov 2023 | 2.6400 | 2.6800 | 2.6150 | 2.6700 | 2.5976 | 10,309,704 |
29 Nov 2023 | 2.6600 | 2.6700 | 2.6100 | 2.6500 | 2.5782 | 26,578,549 |
28 Nov 2023 | 2.5700 | 2.6500 | 2.5700 | 2.6300 | 2.5587 | 13,952,811 |
27 Nov 2023 | 2.5600 | 2.5900 | 2.5500 | 2.5700 | 2.5003 | 8,252,106 |
26 Nov 2023 | 2.5800 | 2.6000 | 2.5200 | 2.5200 | 2.4517 | 8,234,454 |
23 Nov 2023 | 2.5500 | 2.5650 | 2.5300 | 2.5600 | 2.4906 | 5,818,094 |
22 Nov 2023 | 2.5500 | 2.5800 | 2.5200 | 2.5500 | 2.4809 | 7,819,164 |
21 Nov 2023 | 2.6100 | 2.6300 | 2.5400 | 2.5500 | 2.4809 | 12,387,272 |
20 Nov 2023 | 2.6600 | 2.6700 | 2.6300 | 2.6400 | 2.5684 | 11,636,759 |
19 Nov 2023 | 2.6600 | 2.6700 | 2.6300 | 2.6400 | 2.5684 | 8,497,423 |
16 Nov 2023 | 2.6500 | 2.6600 | 2.6350 | 2.6600 | 2.5879 | 7,243,646 |
15 Nov 2023 | 2.7000 | 2.7000 | 2.6400 | 2.6500 | 2.5782 | 9,470,260 |
14 Nov 2023 | 2.6500 | 2.7000 | 2.6200 | 2.7000 | 2.6268 | 13,057,955 |
13 Nov 2023 | 2.5700 | 2.5850 | 2.5500 | 2.5700 | 2.5003 | 11,679,259 |
12 Nov 2023 | 2.5700 | 2.5700 | 2.5200 | 2.5200 | 2.4517 | 5,792,024 |
09 Nov 2023 | 2.5500 | 2.5700 | 2.5200 | 2.5500 | 2.4809 | 6,925,799 |
08 Nov 2023 | 2.6100 | 2.6200 | 2.5400 | 2.5700 | 2.5003 | 9,321,602 |
07 Nov 2023 | 2.6000 | 2.6000 | 2.5400 | 2.5700 | 2.5003 | 11,302,846 |
06 Nov 2023 | 2.5700 | 2.5850 | 2.5150 | 2.5700 | 2.5003 | 15,793,345 |
05 Nov 2023 | 2.5900 | 2.6200 | 2.5700 | 2.6000 | 2.5295 | 12,858,187 |
02 Nov 2023 | 2.5700 | 2.6000 | 2.5600 | 2.5800 | 2.5101 | 11,435,568 |
01 Nov 2023 | 2.5200 | 2.5600 | 2.5150 | 2.5200 | 2.4517 | 9,602,932 |
31 Oct 2023 | 2.4500 | 2.4900 | 2.4300 | 2.4700 | 2.4030 | 18,650,904 |
30 Oct 2023 | 2.4000 | 2.4300 | 2.3900 | 2.4300 | 2.3641 | 17,224,459 |
29 Oct 2023 | 2.3900 | 2.4200 | 2.3700 | 2.3900 | 2.3252 | 7,186,279 |
26 Oct 2023 | 2.4200 | 2.4400 | 2.4100 | 2.4200 | 2.3544 | 6,305,733 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |