Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.5801 | 1.6096 | 1.5800 | 1.5800 | 1.5800 | 4,030 |
Mar 27, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 200 |
Mar 26, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 400 |
Mar 25, 2024 | 1.6300 | 1.6300 | 1.5400 | 1.5500 | 1.5500 | 15,600 |
Mar 22, 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 4,000 |
Mar 21, 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 3,200 |
Mar 20, 2024 | 1.6300 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 3,000 |
Mar 19, 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 1,900 |
Mar 18, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 2,300 |
Mar 15, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 7,500 |
Mar 14, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 300 |
Mar 13, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 3,600 |
Mar 12, 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 2,100 |
Mar 11, 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 3,500 |
Mar 08, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 3,900 |
Mar 07, 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 8,200 |
Mar 06, 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 5,000 |
Mar 05, 2024 | 1.5500 | 1.6400 | 1.5500 | 1.5600 | 1.5600 | 14,700 |
Mar 04, 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 21,600 |
Mar 01, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 2,300 |
Feb 29, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 5,400 |
Feb 28, 2024 | 1.5700 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 9,800 |
Feb 27, 2024 | 1.5900 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 6,200 |
Feb 26, 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 11,400 |
Feb 23, 2024 | 1.5700 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 13,500 |
Feb 22, 2024 | 1.6000 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 19,900 |
Feb 21, 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 2,600 |
Feb 20, 2024 | 1.6600 | 1.6600 | 1.5800 | 1.5800 | 1.5800 | 5,200 |
Feb 16, 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6100 | 1.6100 | 20,800 |
Feb 15, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1,500 |
Feb 14, 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 5,500 |
Feb 13, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 900 |
Feb 12, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 600 |
Feb 09, 2024 | 1.5900 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 10,600 |
Feb 08, 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 600 |
Feb 07, 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 6,000 |
Feb 06, 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 1,600 |
Feb 05, 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 800 |
Feb 02, 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 1,900 |
Feb 01, 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 11,000 |
Jan 31, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 2,100 |
Jan 30, 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 3,200 |
Jan 29, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 3,300 |
Jan 26, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,500 |
Jan 25, 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 3,200 |
Jan 24, 2024 | 1.6200 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 4,400 |
Jan 23, 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 1,800 |
Jan 22, 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 800 |
Jan 19, 2024 | 1.6600 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 6,200 |
Jan 18, 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 7,300 |
Jan 17, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 5,100 |
Jan 16, 2024 | 1.6600 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 4,000 |
Jan 12, 2024 | 1.6700 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 5,600 |
Jan 11, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
Jan 10, 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 1,400 |
Jan 09, 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 6,200 |
Jan 08, 2024 | 1.6700 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 3,000 |
Jan 05, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1,100 |
Jan 04, 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 13,300 |
Jan 03, 2024 | 1.6700 | 1.7100 | 1.6100 | 1.7000 | 1.7000 | 30,000 |
Jan 02, 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 2,900 |
Dec 29, 2023 | 1.6600 | 1.7100 | 1.6600 | 1.7100 | 1.7100 | 10,900 |
Dec 28, 2023 | 1.6600 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 9,800 |
Dec 27, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 5,000 |
Dec 26, 2023 | 1.6600 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 7,100 |
Dec 22, 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 3,600 |
Dec 21, 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 3,200 |
Dec 20, 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 7,500 |
Dec 19, 2023 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 300 |
Dec 18, 2023 | 1.7000 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 3,600 |
Dec 15, 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 2,200 |
Dec 15, 2023 | 0.015 Dividend | |||||
Dec 14, 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.6850 | 1,800 |
Dec 13, 2023 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.6553 | 1,400 |
Dec 12, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6454 | 700 |
Dec 11, 2023 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6454 | 2,600 |
Dec 08, 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7048 | 2,300 |
Dec 07, 2023 | 1.7100 | 1.7100 | 1.6600 | 1.6600 | 1.6454 | 6,400 |
Dec 06, 2023 | 1.6700 | 1.7100 | 1.6700 | 1.7100 | 1.6949 | 1,900 |
Dec 05, 2023 | 1.6900 | 1.7500 | 1.6900 | 1.7000 | 1.6850 | 5,800 |
Dec 04, 2023 | 1.7000 | 1.7000 | 1.6800 | 1.7000 | 1.6850 | 2,200 |
Dec 01, 2023 | 1.6600 | 1.7300 | 1.6500 | 1.7000 | 1.6850 | 8,600 |
Nov 30, 2023 | 1.6500 | 1.7400 | 1.6500 | 1.7400 | 1.7246 | 6,800 |
Nov 29, 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6751 | 3,500 |
Nov 28, 2023 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.6949 | 4,400 |
Nov 27, 2023 | 1.6700 | 1.7100 | 1.6700 | 1.7100 | 1.6949 | 7,300 |
Nov 24, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6553 | 300 |
Nov 22, 2023 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.6850 | 6,200 |
Nov 21, 2023 | 1.6000 | 1.7200 | 1.6000 | 1.6700 | 1.6553 | 20,100 |
Nov 20, 2023 | 1.6600 | 1.6900 | 1.5900 | 1.6200 | 1.6057 | 4,300 |
Nov 17, 2023 | 1.5700 | 1.6600 | 1.5700 | 1.6600 | 1.6454 | 4,100 |
Nov 16, 2023 | 1.6100 | 1.6500 | 1.5700 | 1.6300 | 1.6156 | 6,300 |
Nov 15, 2023 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5561 | 10,500 |
Nov 14, 2023 | 1.6100 | 1.6700 | 1.5800 | 1.6000 | 1.5859 | 9,700 |
Nov 13, 2023 | 1.6000 | 1.6500 | 1.5700 | 1.5800 | 1.5661 | 7,500 |
Nov 10, 2023 | 1.6800 | 1.6800 | 1.5500 | 1.6000 | 1.5859 | 3,600 |
Nov 09, 2023 | 1.6700 | 1.7000 | 1.5800 | 1.5800 | 1.5661 | 22,400 |
Nov 08, 2023 | 1.7300 | 1.7300 | 1.6700 | 1.6800 | 1.6652 | 1,000 |
Nov 07, 2023 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | 1.7048 | 700 |
Nov 06, 2023 | 1.7000 | 1.7200 | 1.6700 | 1.6700 | 1.6553 | 15,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |