Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 3.1900 | 3.2200 | 3.1700 | 3.1800 | 3.1800 | 46,300 |
20 Jun 2024 | 3.1800 | 3.2200 | 3.1600 | 3.2200 | 3.2200 | 50,300 |
18 Jun 2024 | 3.2000 | 3.2200 | 3.1800 | 3.1900 | 3.1900 | 93,400 |
17 Jun 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1800 | 41,100 |
14 Jun 2024 | 3.1700 | 3.1900 | 3.1700 | 3.1800 | 3.1800 | 16,600 |
13 Jun 2024 | 3.1700 | 3.1900 | 3.1500 | 3.1800 | 3.1800 | 80,200 |
12 Jun 2024 | 3.2000 | 3.2100 | 3.1900 | 3.1900 | 3.1900 | 21,700 |
11 Jun 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1900 | 3.1900 | 8,300 |
10 Jun 2024 | 3.1900 | 3.2100 | 3.1800 | 3.2000 | 3.2000 | 17,000 |
07 Jun 2024 | 3.1900 | 3.1900 | 3.1700 | 3.1900 | 3.1900 | 21,000 |
06 Jun 2024 | 3.1900 | 3.2100 | 3.1800 | 3.1800 | 3.1800 | 56,100 |
05 Jun 2024 | 3.1900 | 3.1900 | 3.1700 | 3.1900 | 3.1900 | 48,000 |
04 Jun 2024 | 3.1500 | 3.1900 | 3.1500 | 3.1800 | 3.1800 | 63,100 |
03 Jun 2024 | 3.1700 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 187,900 |
31 May 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1800 | 28,200 |
30 May 2024 | 3.1100 | 3.1700 | 3.1100 | 3.1600 | 3.1600 | 67,100 |
29 May 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1100 | 3.1100 | 38,800 |
28 May 2024 | 3.1600 | 3.1700 | 3.1300 | 3.1400 | 3.1400 | 43,600 |
24 May 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1700 | 3.1700 | 73,600 |
23 May 2024 | 3.2100 | 3.2100 | 3.1700 | 3.1800 | 3.1800 | 32,400 |
23 May 2024 | 0.022 Dividend | |||||
22 May 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2100 | 3.1880 | 120,900 |
21 May 2024 | 3.1700 | 3.1900 | 3.1600 | 3.1800 | 3.1582 | 103,700 |
20 May 2024 | 3.1800 | 3.1900 | 3.1600 | 3.1700 | 3.1483 | 84,900 |
17 May 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1800 | 3.1582 | 38,900 |
16 May 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1800 | 3.1582 | 229,500 |
15 May 2024 | 3.2100 | 3.2200 | 3.2000 | 3.2000 | 3.1781 | 21,100 |
14 May 2024 | 3.2000 | 3.2100 | 3.1900 | 3.2100 | 3.1880 | 59,900 |
13 May 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1900 | 3.1681 | 32,800 |
10 May 2024 | 3.2100 | 3.2100 | 3.1800 | 3.1900 | 3.1681 | 25,500 |
09 May 2024 | 3.2000 | 3.2100 | 3.1900 | 3.2000 | 3.1781 | 28,800 |
08 May 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1900 | 3.1681 | 62,300 |
07 May 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1900 | 3.1681 | 52,200 |
06 May 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1700 | 3.1483 | 63,500 |
03 May 2024 | 3.1500 | 3.1600 | 3.1400 | 3.1600 | 3.1383 | 27,000 |
02 May 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1400 | 3.1185 | 109,800 |
01 May 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1400 | 3.1185 | 67,700 |
30 Apr 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 3.0788 | 37,300 |
29 Apr 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1200 | 3.0986 | 45,200 |
26 Apr 2024 | 3.0800 | 3.1300 | 3.0800 | 3.1000 | 3.0788 | 61,200 |
25 Apr 2024 | 3.0700 | 3.0900 | 3.0400 | 3.0800 | 3.0589 | 74,400 |
24 Apr 2024 | 3.1100 | 3.1100 | 3.0800 | 3.0900 | 3.0688 | 52,200 |
23 Apr 2024 | 3.0800 | 3.1300 | 3.0800 | 3.1100 | 3.0887 | 37,900 |
23 Apr 2024 | 0.022 Dividend | |||||
22 Apr 2024 | 3.1100 | 3.1300 | 3.1000 | 3.1100 | 3.0668 | 43,700 |
19 Apr 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1000 | 3.0570 | 28,200 |
18 Apr 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.0570 | 77,100 |
17 Apr 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1000 | 3.0570 | 55,100 |
16 Apr 2024 | 3.0900 | 3.0900 | 3.0600 | 3.0700 | 3.0274 | 55,400 |
15 Apr 2024 | 3.1500 | 3.1500 | 3.0800 | 3.0900 | 3.0471 | 54,400 |
12 Apr 2024 | 3.1300 | 3.1800 | 3.1100 | 3.1400 | 3.0964 | 122,300 |
11 Apr 2024 | 3.1300 | 3.1400 | 3.1000 | 3.1200 | 3.0767 | 17,000 |
10 Apr 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1400 | 3.0964 | 47,300 |
09 Apr 2024 | 3.1600 | 3.1700 | 3.1600 | 3.1700 | 3.1260 | 14,500 |
08 Apr 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1600 | 3.1161 | 16,700 |
05 Apr 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1600 | 3.1161 | 28,800 |
04 Apr 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1700 | 3.1260 | 25,900 |
03 Apr 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1800 | 3.1359 | 41,500 |
02 Apr 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1700 | 3.1260 | 43,900 |
01 Apr 2024 | 3.2200 | 3.2200 | 3.1700 | 3.2000 | 3.1556 | 64,100 |
28 Mar 2024 | 3.2100 | 3.2100 | 3.1900 | 3.2000 | 3.1556 | 49,300 |
27 Mar 2024 | 3.2000 | 3.2200 | 3.1900 | 3.2000 | 3.1556 | 56,000 |
26 Mar 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1900 | 3.1457 | 26,900 |
25 Mar 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1900 | 3.1457 | 48,200 |
22 Mar 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1900 | 3.1457 | 33,800 |
21 Mar 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1800 | 3.1359 | 78,800 |
21 Mar 2024 | 0.022 Dividend | |||||
20 Mar 2024 | 3.1800 | 3.2100 | 3.1800 | 3.2000 | 3.1339 | 69,600 |
19 Mar 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1900 | 3.1241 | 53,800 |
18 Mar 2024 | 3.1900 | 3.2000 | 3.1800 | 3.2000 | 3.1339 | 66,300 |
15 Mar 2024 | 3.1800 | 3.2200 | 3.1700 | 3.1900 | 3.1241 | 64,300 |
14 Mar 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1700 | 3.1045 | 72,400 |
13 Mar 2024 | 3.1800 | 3.1900 | 3.1600 | 3.1800 | 3.1143 | 43,800 |
12 Mar 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 3.0947 | 28,200 |
11 Mar 2024 | 3.1600 | 3.1700 | 3.1600 | 3.1600 | 3.0947 | 35,600 |
08 Mar 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1600 | 3.0947 | 124,000 |
07 Mar 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1700 | 3.1045 | 35,500 |
06 Mar 2024 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | 3.0947 | 30,500 |
05 Mar 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1600 | 3.0947 | 40,000 |
04 Mar 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1700 | 3.1045 | 57,100 |
01 Mar 2024 | 3.2000 | 3.2000 | 3.1600 | 3.2000 | 3.1339 | 264,200 |
29 Feb 2024 | 3.1900 | 3.1900 | 3.1600 | 3.1800 | 3.1143 | 51,200 |
28 Feb 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1700 | 3.1045 | 48,900 |
27 Feb 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1800 | 3.1143 | 56,800 |
26 Feb 2024 | 3.1800 | 3.2000 | 3.1700 | 3.1800 | 3.1143 | 66,000 |
23 Feb 2024 | 3.2000 | 3.2100 | 3.1900 | 3.1900 | 3.1241 | 40,200 |
22 Feb 2024 | 3.2100 | 3.2200 | 3.1900 | 3.2000 | 3.1339 | 397,900 |
22 Feb 2024 | 0.022 Dividend | |||||
21 Feb 2024 | 3.2100 | 3.2300 | 3.2100 | 3.2200 | 3.1319 | 17,900 |
20 Feb 2024 | 3.2000 | 3.2300 | 3.1800 | 3.2300 | 3.1417 | 34,700 |
16 Feb 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2100 | 3.1222 | 30,000 |
15 Feb 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.1319 | 33,700 |
14 Feb 2024 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.1417 | 42,700 |
13 Feb 2024 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 3.1222 | 29,200 |
12 Feb 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2400 | 3.1514 | 19,400 |
09 Feb 2024 | 3.2400 | 3.2600 | 3.2300 | 3.2400 | 3.1514 | 19,600 |
08 Feb 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2500 | 3.1611 | 15,400 |
07 Feb 2024 | 3.2300 | 3.2800 | 3.2200 | 3.2600 | 3.1708 | 127,200 |
06 Feb 2024 | 3.2100 | 3.2500 | 3.2100 | 3.2300 | 3.1417 | 66,700 |
05 Feb 2024 | 3.2200 | 3.2300 | 3.2000 | 3.2100 | 3.1222 | 39,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |