Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.2400 | 3.2550 | 3.2316 | 3.2403 | 3.2403 | 3,941 |
27 Mar 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 6,800 |
26 Mar 2024 | 3.1900 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 14,900 |
25 Mar 2024 | 3.1900 | 3.2300 | 3.1800 | 3.2200 | 3.2200 | 11,200 |
22 Mar 2024 | 3.1700 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 8,100 |
21 Mar 2024 | 3.1600 | 3.1800 | 3.1500 | 3.1700 | 3.1700 | 5,900 |
20 Mar 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1700 | 3.1700 | 5,300 |
19 Mar 2024 | 3.1700 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 4,300 |
18 Mar 2024 | 3.2000 | 3.2100 | 3.1500 | 3.1700 | 3.1700 | 8,400 |
15 Mar 2024 | 3.2300 | 3.2300 | 3.1300 | 3.1300 | 3.1300 | 16,200 |
14 Mar 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 10,100 |
13 Mar 2024 | 3.2600 | 3.3000 | 3.1600 | 3.1700 | 3.1700 | 17,400 |
12 Mar 2024 | 3.2300 | 3.2700 | 3.2200 | 3.2200 | 3.2200 | 5,000 |
11 Mar 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 7,200 |
08 Mar 2024 | 3.2300 | 3.2900 | 3.2200 | 3.2200 | 3.2200 | 8,800 |
07 Mar 2024 | 3.2700 | 3.2700 | 3.2200 | 3.2200 | 3.2200 | 2,000 |
06 Mar 2024 | 3.2800 | 3.3200 | 3.2500 | 3.2500 | 3.2500 | 10,000 |
05 Mar 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 9,700 |
04 Mar 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 9,000 |
01 Mar 2024 | 3.2800 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 15,800 |
29 Feb 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2400 | 3.2400 | 6,500 |
28 Feb 2024 | 3.2000 | 3.3100 | 3.2000 | 3.2200 | 3.2200 | 3,500 |
27 Feb 2024 | 3.2200 | 3.3100 | 3.2200 | 3.2500 | 3.2500 | 4,800 |
26 Feb 2024 | 3.2100 | 3.3000 | 3.2000 | 3.2300 | 3.2300 | 22,900 |
23 Feb 2024 | 3.1800 | 3.3100 | 3.1800 | 3.2200 | 3.2200 | 5,900 |
22 Feb 2024 | 3.1900 | 3.2700 | 3.1900 | 3.2200 | 3.2200 | 18,800 |
21 Feb 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 3,800 |
20 Feb 2024 | 3.2500 | 3.2800 | 3.1800 | 3.2700 | 3.2700 | 13,100 |
16 Feb 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2300 | 3.2300 | 32,200 |
15 Feb 2024 | 3.2100 | 3.2900 | 3.2100 | 3.2400 | 3.2400 | 9,300 |
15 Feb 2024 | 0.05 Dividend | |||||
14 Feb 2024 | 3.2200 | 3.3200 | 3.2200 | 3.3100 | 3.2600 | 19,500 |
13 Feb 2024 | 3.3300 | 3.3400 | 3.2200 | 3.2300 | 3.1812 | 5,600 |
12 Feb 2024 | 3.2600 | 3.3400 | 3.2600 | 3.2700 | 3.2206 | 11,700 |
09 Feb 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2300 | 3.1812 | 4,900 |
08 Feb 2024 | 3.2200 | 3.2700 | 3.1800 | 3.1800 | 3.1320 | 32,800 |
07 Feb 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2300 | 3.1812 | 10,800 |
06 Feb 2024 | 3.2200 | 3.2400 | 3.1600 | 3.2100 | 3.1615 | 25,100 |
05 Feb 2024 | 3.2400 | 3.3200 | 3.1600 | 3.1900 | 3.1418 | 41,300 |
02 Feb 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1900 | 3.1418 | 6,700 |
01 Feb 2024 | 3.2100 | 3.2100 | 3.1500 | 3.1500 | 3.1024 | 6,900 |
31 Jan 2024 | 3.2000 | 3.2300 | 3.1500 | 3.1700 | 3.1221 | 23,300 |
30 Jan 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2200 | 3.1714 | 8,800 |
29 Jan 2024 | 3.1500 | 3.2300 | 3.1500 | 3.2100 | 3.1615 | 33,700 |
26 Jan 2024 | 3.2000 | 3.2400 | 3.1000 | 3.2000 | 3.1517 | 23,800 |
25 Jan 2024 | 3.2700 | 3.2900 | 3.1200 | 3.1700 | 3.1221 | 25,300 |
24 Jan 2024 | 3.2100 | 3.3200 | 3.2000 | 3.2000 | 3.1517 | 12,600 |
23 Jan 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2000 | 3.1517 | 8,800 |
22 Jan 2024 | 3.1700 | 3.2600 | 3.1700 | 3.1900 | 3.1418 | 16,300 |
19 Jan 2024 | 3.2100 | 3.2500 | 3.1600 | 3.1900 | 3.1418 | 14,000 |
18 Jan 2024 | 3.1900 | 3.2100 | 3.1600 | 3.1600 | 3.1123 | 7,900 |
17 Jan 2024 | 3.1200 | 3.2100 | 3.0500 | 3.1600 | 3.1123 | 21,700 |
16 Jan 2024 | 3.2200 | 3.2300 | 3.0700 | 3.0900 | 3.0433 | 45,400 |
12 Jan 2024 | 3.1000 | 3.2000 | 3.0700 | 3.1200 | 3.0729 | 57,100 |
11 Jan 2024 | 3.1900 | 3.2800 | 3.0900 | 3.1200 | 3.0729 | 74,000 |
10 Jan 2024 | 3.3100 | 3.3400 | 3.1800 | 3.2000 | 3.1517 | 54,200 |
09 Jan 2024 | 3.4400 | 3.4400 | 3.1800 | 3.2200 | 3.1714 | 50,300 |
08 Jan 2024 | 3.4900 | 3.5500 | 3.3500 | 3.3800 | 3.3289 | 62,800 |
05 Jan 2024 | 3.5000 | 3.5200 | 3.4500 | 3.4600 | 3.4077 | 9,000 |
04 Jan 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5100 | 3.4570 | 7,800 |
03 Jan 2024 | 3.4700 | 3.5500 | 3.4600 | 3.5000 | 3.4471 | 15,900 |
02 Jan 2024 | 3.5400 | 3.5400 | 3.4500 | 3.4800 | 3.4274 | 17,400 |
29 Dec 2023 | 3.4700 | 3.5300 | 3.4700 | 3.5300 | 3.4767 | 14,300 |
28 Dec 2023 | 3.4600 | 3.5000 | 3.4400 | 3.4700 | 3.4176 | 7,000 |
27 Dec 2023 | 3.5000 | 3.5300 | 3.4400 | 3.4600 | 3.4077 | 17,100 |
26 Dec 2023 | 3.5800 | 3.5800 | 3.4100 | 3.4900 | 3.4373 | 15,500 |
22 Dec 2023 | 3.6000 | 3.6100 | 3.4000 | 3.4000 | 3.3486 | 24,900 |
21 Dec 2023 | 3.5500 | 3.5900 | 3.5200 | 3.5900 | 3.5358 | 7,300 |
20 Dec 2023 | 3.5400 | 3.5600 | 3.5000 | 3.5600 | 3.5062 | 3,900 |
19 Dec 2023 | 3.4700 | 3.5300 | 3.4700 | 3.5000 | 3.4471 | 7,200 |
18 Dec 2023 | 3.4500 | 3.5000 | 3.4100 | 3.4600 | 3.4077 | 9,800 |
15 Dec 2023 | 3.4000 | 3.5000 | 3.4000 | 3.4400 | 3.3880 | 7,000 |
14 Dec 2023 | 3.3500 | 3.4300 | 3.3300 | 3.4200 | 3.3683 | 17,800 |
13 Dec 2023 | 3.4300 | 3.4300 | 3.3300 | 3.3400 | 3.2895 | 10,200 |
12 Dec 2023 | 3.3800 | 3.4000 | 3.3500 | 3.3500 | 3.2994 | 12,400 |
11 Dec 2023 | 3.4500 | 3.4500 | 3.3800 | 3.3800 | 3.3289 | 6,000 |
08 Dec 2023 | 3.4400 | 3.4400 | 3.3700 | 3.3700 | 3.3191 | 4,700 |
07 Dec 2023 | 3.4600 | 3.4600 | 3.3600 | 3.4100 | 3.3585 | 10,600 |
06 Dec 2023 | 3.4200 | 3.4200 | 3.3600 | 3.3600 | 3.3092 | 5,800 |
05 Dec 2023 | 3.4200 | 3.4200 | 3.3700 | 3.3900 | 3.3388 | 4,000 |
04 Dec 2023 | 3.4000 | 3.4300 | 3.3600 | 3.4100 | 3.3585 | 11,100 |
01 Dec 2023 | 3.3900 | 3.4000 | 3.3500 | 3.3600 | 3.3092 | 11,400 |
30 Nov 2023 | 3.3900 | 3.4100 | 3.3500 | 3.3500 | 3.2994 | 4,500 |
29 Nov 2023 | 3.3400 | 3.4000 | 3.3400 | 3.3800 | 3.3289 | 5,100 |
28 Nov 2023 | 3.3700 | 3.4000 | 3.3500 | 3.3800 | 3.3289 | 9,200 |
27 Nov 2023 | 3.3100 | 3.4100 | 3.3100 | 3.3600 | 3.3092 | 6,600 |
24 Nov 2023 | 3.3200 | 3.4300 | 3.3200 | 3.4300 | 3.3782 | 5,300 |
22 Nov 2023 | 3.3500 | 3.4300 | 3.3300 | 3.4300 | 3.3782 | 5,300 |
21 Nov 2023 | 3.3300 | 3.3900 | 3.3300 | 3.3400 | 3.2895 | 7,400 |
20 Nov 2023 | 3.3500 | 3.4100 | 3.3500 | 3.4100 | 3.3585 | 3,100 |
17 Nov 2023 | 3.3700 | 3.4600 | 3.3500 | 3.3600 | 3.3092 | 7,200 |
16 Nov 2023 | 3.4200 | 3.4200 | 3.3900 | 3.3900 | 3.3388 | 3,600 |
15 Nov 2023 | 3.5100 | 3.5100 | 3.4100 | 3.4200 | 3.3683 | 5,300 |
14 Nov 2023 | 3.4500 | 3.5000 | 3.4200 | 3.5000 | 3.4471 | 4,200 |
13 Nov 2023 | 3.4200 | 3.5400 | 3.4000 | 3.4500 | 3.3979 | 5,900 |
10 Nov 2023 | 3.4800 | 3.4800 | 3.4400 | 3.4500 | 3.3979 | 3,700 |
09 Nov 2023 | 3.5000 | 3.5100 | 3.4500 | 3.4500 | 3.3979 | 3,300 |
09 Nov 2023 | 0.05 Dividend | |||||
08 Nov 2023 | 3.3900 | 3.5500 | 3.3900 | 3.5200 | 3.4176 | 11,100 |
07 Nov 2023 | 3.4300 | 3.4700 | 3.4300 | 3.4400 | 3.3399 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |