Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 37,900 |
Mar 27, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 12,300 |
Mar 26, 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 26,700 |
Mar 25, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 46,300 |
Mar 22, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 89,000 |
Mar 21, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 34,900 |
Mar 20, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 11,500 |
Mar 19, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 5,900 |
Mar 18, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 31,400 |
Mar 15, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 14,600 |
Mar 14, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 56,000 |
Mar 13, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 27,800 |
Mar 12, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 22,400 |
Mar 12, 2024 | 0.015 Dividend | |||||
Mar 11, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7050 | 30,700 |
Mar 08, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7050 | 32,600 |
Mar 07, 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.7050 | 46,200 |
Mar 06, 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.7149 | 49,700 |
Mar 05, 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.7050 | 103,300 |
Mar 04, 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.7050 | 29,300 |
Mar 01, 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7149 | 29,400 |
Feb 29, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.7149 | 56,600 |
Feb 28, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.6951 | 9,900 |
Feb 27, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.6951 | 55,400 |
Feb 26, 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6753 | 43,300 |
Feb 23, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.6852 | 38,300 |
Feb 22, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6852 | 34,500 |
Feb 21, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6951 | 32,000 |
Feb 20, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6951 | 27,800 |
Feb 16, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6951 | 37,800 |
Feb 15, 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.7050 | 37,800 |
Feb 14, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7050 | 28,500 |
Feb 13, 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7050 | 48,600 |
Feb 13, 2024 | 0.015 Dividend | |||||
Feb 12, 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7400 | 1.7100 | 32,400 |
Feb 09, 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7400 | 1.7100 | 77,500 |
Feb 08, 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.7001 | 24,900 |
Feb 07, 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7300 | 1.7001 | 34,300 |
Feb 06, 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7100 | 29,300 |
Feb 05, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.7001 | 57,000 |
Feb 02, 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7300 | 1.7001 | 88,600 |
Feb 01, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7001 | 21,300 |
Jan 31, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6903 | 25,800 |
Jan 30, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.6805 | 36,600 |
Jan 29, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6805 | 64,000 |
Jan 26, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.6706 | 75,800 |
Jan 25, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6805 | 8,000 |
Jan 24, 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.6706 | 88,500 |
Jan 23, 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6706 | 35,100 |
Jan 22, 2024 | 1.6800 | 1.7100 | 1.6800 | 1.6900 | 1.6608 | 23,700 |
Jan 19, 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6608 | 39,300 |
Jan 18, 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6608 | 86,700 |
Jan 17, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6903 | 22,700 |
Jan 16, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6903 | 19,500 |
Jan 16, 2024 | 0.015 Dividend | |||||
Jan 12, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.6854 | 60,200 |
Jan 11, 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.6854 | 21,000 |
Jan 10, 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6951 | 35,500 |
Jan 09, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.6756 | 21,500 |
Jan 08, 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6854 | 16,500 |
Jan 05, 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6756 | 4,500 |
Jan 04, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6756 | 50,900 |
Jan 03, 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6562 | 54,700 |
Jan 02, 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7000 | 1.6562 | 136,600 |
Dec 29, 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6756 | 66,000 |
Dec 28, 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6659 | 78,800 |
Dec 27, 2023 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.6756 | 128,800 |
Dec 26, 2023 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6659 | 111,600 |
Dec 22, 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.6562 | 44,900 |
Dec 21, 2023 | 1.6800 | 1.7000 | 1.6800 | 1.6900 | 1.6464 | 45,200 |
Dec 20, 2023 | 1.6900 | 1.7000 | 1.6700 | 1.6700 | 1.6269 | 39,400 |
Dec 19, 2023 | 1.7000 | 1.7000 | 1.6800 | 1.7000 | 1.6562 | 67,400 |
Dec 19, 2023 | 0.014 Dividend | |||||
Dec 18, 2023 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6328 | 91,100 |
Dec 15, 2023 | 1.7500 | 1.7500 | 1.6900 | 1.7000 | 1.6424 | 24,300 |
Dec 14, 2023 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.6521 | 48,800 |
Dec 13, 2023 | 1.6600 | 1.6800 | 1.6300 | 1.6800 | 1.6231 | 278,400 |
Dec 12, 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6038 | 119,100 |
Dec 11, 2023 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6135 | 168,500 |
Dec 08, 2023 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6231 | 14,500 |
Dec 07, 2023 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6231 | 90,500 |
Dec 06, 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6135 | 60,400 |
Dec 05, 2023 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | 1.6038 | 66,400 |
Dec 04, 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6038 | 14,400 |
Dec 01, 2023 | 1.6300 | 1.6700 | 1.6200 | 1.6600 | 1.6038 | 146,000 |
Nov 30, 2023 | 1.6500 | 1.6500 | 1.6200 | 1.6400 | 1.5845 | 54,900 |
Nov 29, 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.5748 | 76,400 |
Nov 28, 2023 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.5748 | 42,800 |
Nov 27, 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.5941 | 94,500 |
Nov 24, 2023 | 1.6400 | 1.6500 | 1.6200 | 1.6300 | 1.5748 | 22,300 |
Nov 22, 2023 | 1.6200 | 1.6500 | 1.6200 | 1.6400 | 1.5845 | 32,300 |
Nov 21, 2023 | 1.6300 | 1.6400 | 1.6200 | 1.6400 | 1.5845 | 22,700 |
Nov 20, 2023 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.5748 | 48,800 |
Nov 17, 2023 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.5652 | 42,000 |
Nov 16, 2023 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | 1.5748 | 21,300 |
Nov 15, 2023 | 1.6100 | 1.6200 | 1.5900 | 1.6200 | 1.5652 | 45,400 |
Nov 14, 2023 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.5652 | 101,800 |
Nov 14, 2023 | 0.014 Dividend | |||||
Nov 13, 2023 | 1.5800 | 1.6000 | 1.5700 | 1.5800 | 1.5130 | 39,100 |
Nov 10, 2023 | 1.5900 | 1.6100 | 1.5800 | 1.6000 | 1.5321 | 29,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |