Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 13,152 |
Apr 24, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 183,100 |
Apr 23, 2024 | 1.2800 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 171,900 |
Apr 22, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 117,900 |
Apr 19, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 65,600 |
Apr 18, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 29,400 |
Apr 17, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 103,800 |
Apr 16, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 29,800 |
Apr 15, 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 304,200 |
Apr 12, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 102,100 |
Apr 12, 2024 | 0.01 Dividend | |||||
Apr 11, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3200 | 48,400 |
Apr 10, 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3400 | 1.3299 | 164,600 |
Apr 09, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3696 | 78,900 |
Apr 08, 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4000 | 1.3895 | 223,000 |
Apr 05, 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3597 | 37,800 |
Apr 04, 2024 | 1.3300 | 1.3600 | 1.3000 | 1.3200 | 1.3101 | 93,800 |
Apr 03, 2024 | 1.3600 | 1.3700 | 1.3000 | 1.3100 | 1.3002 | 265,300 |
Apr 02, 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3600 | 1.3498 | 58,700 |
Apr 01, 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3002 | 65,100 |
Mar 28, 2024 | 1.3600 | 1.3700 | 1.3100 | 1.3250 | 1.3150 | 28,800 |
Mar 27, 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3300 | 1.3200 | 45,200 |
Mar 26, 2024 | 1.3400 | 1.3900 | 1.3300 | 1.3300 | 1.3200 | 20,500 |
Mar 25, 2024 | 1.3600 | 1.3700 | 1.3000 | 1.3400 | 1.3299 | 33,500 |
Mar 22, 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3299 | 16,300 |
Mar 21, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3597 | 10,000 |
Mar 20, 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3597 | 9,600 |
Mar 19, 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3795 | 14,100 |
Mar 18, 2024 | 1.4200 | 1.4500 | 1.3700 | 1.4000 | 1.3895 | 37,100 |
Mar 15, 2024 | 1.3700 | 1.5000 | 1.3400 | 1.4000 | 1.3895 | 141,900 |
Mar 14, 2024 | 1.3600 | 1.4000 | 1.3400 | 1.3400 | 1.3299 | 35,800 |
Mar 14, 2024 | 0.01 Dividend | |||||
Mar 13, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3696 | 4,500 |
Mar 12, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3696 | 15,400 |
Mar 11, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4100 | 1.3893 | 152,100 |
Mar 08, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.3992 | 58,900 |
Mar 07, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.3795 | 13,100 |
Mar 06, 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3500 | 1.3302 | 15,500 |
Mar 05, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.2809 | 50,300 |
Mar 04, 2024 | 1.4300 | 1.4400 | 1.3300 | 1.3300 | 1.3105 | 58,500 |
Mar 01, 2024 | 1.3400 | 1.4100 | 1.3300 | 1.4100 | 1.3893 | 106,400 |
Feb 29, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3300 | 1.3105 | 22,300 |
Feb 28, 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.2809 | 8,600 |
Feb 27, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2711 | 45,900 |
Feb 26, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2612 | 32,800 |
Feb 23, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2612 | 30,900 |
Feb 22, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2612 | 53,000 |
Feb 21, 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2317 | 43,600 |
Feb 20, 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2317 | 33,800 |
Feb 16, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2317 | 21,000 |
Feb 15, 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2400 | 1.2218 | 17,200 |
Feb 15, 2024 | 0.01 Dividend | |||||
Feb 14, 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2500 | 1.2218 | 42,700 |
Feb 13, 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2500 | 1.2218 | 92,700 |
Feb 12, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2511 | 19,800 |
Feb 09, 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2500 | 1.2218 | 30,600 |
Feb 08, 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2700 | 1.2414 | 28,900 |
Feb 07, 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2600 | 1.2316 | 35,600 |
Feb 06, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2700 | 1.2414 | 20,100 |
Feb 05, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2218 | 14,400 |
Feb 02, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.1925 | 14,400 |
Feb 01, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.1925 | 33,000 |
Jan 31, 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2218 | 106,700 |
Jan 30, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2511 | 22,100 |
Jan 29, 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2609 | 43,900 |
Jan 26, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2609 | 9,800 |
Jan 25, 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2511 | 26,700 |
Jan 24, 2024 | 1.3000 | 1.3100 | 1.2700 | 1.3100 | 1.2805 | 61,600 |
Jan 23, 2024 | 1.2900 | 1.3200 | 1.2700 | 1.2700 | 1.2414 | 13,700 |
Jan 22, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2609 | 13,200 |
Jan 19, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | 1.2414 | 20,700 |
Jan 18, 2024 | 1.2900 | 1.3100 | 1.2700 | 1.2700 | 1.2414 | 21,200 |
Jan 17, 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2609 | 10,300 |
Jan 16, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2609 | 12,200 |
Jan 15, 2024 | 1.2600 | 1.3400 | 1.2600 | 1.3300 | 1.3000 | 25,400 |
Jan 15, 2024 | 0.01 Dividend | |||||
Jan 12, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2600 | 1.2218 | 44,400 |
Jan 11, 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.2897 | 6,900 |
Jan 10, 2024 | 1.3400 | 1.3600 | 1.2600 | 1.3300 | 1.2897 | 144,600 |
Jan 09, 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.2800 | 23,000 |
Jan 08, 2024 | 1.3200 | 1.3300 | 1.2600 | 1.2700 | 1.2315 | 120,300 |
Jan 05, 2024 | 1.3300 | 1.3300 | 1.2900 | 1.3100 | 1.2703 | 26,100 |
Jan 04, 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2500 | 1.2121 | 25,600 |
Jan 03, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.3100 | 1.2703 | 38,100 |
Jan 02, 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3000 | 1.2606 | 47,100 |
Dec 29, 2023 | 1.3000 | 1.3300 | 1.3000 | 1.3100 | 1.2703 | 14,500 |
Dec 28, 2023 | 1.3100 | 1.3300 | 1.2900 | 1.2900 | 1.2509 | 9,400 |
Dec 27, 2023 | 1.2500 | 1.4000 | 1.2500 | 1.2800 | 1.2412 | 68,900 |
Dec 22, 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2121 | 29,600 |
Dec 21, 2023 | 1.3000 | 1.3000 | 1.2300 | 1.2800 | 1.2412 | 52,900 |
Dec 20, 2023 | 1.3100 | 1.3400 | 1.2900 | 1.3000 | 1.2606 | 41,100 |
Dec 19, 2023 | 1.3800 | 1.3800 | 1.2800 | 1.3000 | 1.2606 | 50,000 |
Dec 18, 2023 | 1.3400 | 1.4000 | 1.3300 | 1.3500 | 1.3091 | 90,000 |
Dec 15, 2023 | 1.3900 | 1.3900 | 1.3400 | 1.3500 | 1.3091 | 32,000 |
Dec 14, 2023 | 1.3400 | 1.4000 | 1.3400 | 1.3400 | 1.2994 | 71,300 |
Dec 13, 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3091 | 19,300 |
Dec 12, 2023 | 1.3300 | 1.3600 | 1.3100 | 1.3200 | 1.2800 | 64,700 |
Dec 11, 2023 | 1.3300 | 1.3900 | 1.3200 | 1.3600 | 1.3188 | 31,800 |
Dec 08, 2023 | 1.3000 | 1.3900 | 1.2900 | 1.3700 | 1.3285 | 137,800 |
Dec 07, 2023 | 1.2300 | 1.3600 | 1.2000 | 1.3200 | 1.2800 | 65,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |