Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 1.4200 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 37,100 |
Mar 15, 2024 | 1.3700 | 1.5000 | 1.3400 | 1.4000 | 1.4000 | 141,900 |
Mar 14, 2024 | 1.3600 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 35,800 |
Mar 14, 2024 | 0.01 Dividend | |||||
Mar 13, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3800 | 4,500 |
Mar 12, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3800 | 15,400 |
Mar 11, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4100 | 1.3999 | 152,100 |
Mar 08, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4098 | 58,900 |
Mar 07, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.3899 | 13,100 |
Mar 06, 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3500 | 1.3403 | 15,500 |
Mar 05, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.2906 | 50,300 |
Mar 04, 2024 | 1.4300 | 1.4400 | 1.3300 | 1.3300 | 1.3204 | 58,500 |
Mar 01, 2024 | 1.3400 | 1.4100 | 1.3300 | 1.4100 | 1.3999 | 106,400 |
Feb 29, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3300 | 1.3204 | 22,300 |
Feb 28, 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.2906 | 8,600 |
Feb 27, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2807 | 45,900 |
Feb 26, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2708 | 32,800 |
Feb 23, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2708 | 30,900 |
Feb 22, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2708 | 53,000 |
Feb 21, 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2410 | 43,600 |
Feb 20, 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2410 | 33,800 |
Feb 16, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2410 | 21,000 |
Feb 15, 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2400 | 1.2311 | 17,200 |
Feb 15, 2024 | 0.01 Dividend | |||||
Feb 14, 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2500 | 1.2311 | 42,700 |
Feb 13, 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2500 | 1.2311 | 92,700 |
Feb 12, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2606 | 19,800 |
Feb 09, 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2500 | 1.2311 | 30,600 |
Feb 08, 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2700 | 1.2508 | 28,900 |
Feb 07, 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2600 | 1.2409 | 35,600 |
Feb 06, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2700 | 1.2508 | 20,100 |
Feb 05, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2311 | 14,400 |
Feb 02, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2015 | 14,400 |
Feb 01, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2015 | 33,000 |
Jan 31, 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2311 | 106,700 |
Jan 30, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2606 | 22,100 |
Jan 29, 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2705 | 43,900 |
Jan 26, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2705 | 9,800 |
Jan 25, 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2606 | 26,700 |
Jan 24, 2024 | 1.3000 | 1.3100 | 1.2700 | 1.3100 | 1.2902 | 61,600 |
Jan 23, 2024 | 1.2900 | 1.3200 | 1.2700 | 1.2700 | 1.2508 | 13,700 |
Jan 22, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2705 | 13,200 |
Jan 19, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | 1.2508 | 20,700 |
Jan 18, 2024 | 1.2900 | 1.3100 | 1.2700 | 1.2700 | 1.2508 | 21,200 |
Jan 17, 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2705 | 10,300 |
Jan 16, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2705 | 12,200 |
Jan 15, 2024 | 1.2600 | 1.3400 | 1.2600 | 1.3300 | 1.3099 | 25,400 |
Jan 15, 2024 | 0.01 Dividend | |||||
Jan 12, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2600 | 1.2311 | 44,400 |
Jan 11, 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.2995 | 6,900 |
Jan 10, 2024 | 1.3400 | 1.3600 | 1.2600 | 1.3300 | 1.2995 | 144,600 |
Jan 09, 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.2897 | 23,000 |
Jan 08, 2024 | 1.3200 | 1.3300 | 1.2600 | 1.2700 | 1.2408 | 120,300 |
Jan 05, 2024 | 1.3300 | 1.3300 | 1.2900 | 1.3100 | 1.2799 | 26,100 |
Jan 04, 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2500 | 1.2213 | 25,600 |
Jan 03, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.3100 | 1.2799 | 38,100 |
Jan 02, 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3000 | 1.2702 | 47,100 |
Dec 29, 2023 | 1.3000 | 1.3300 | 1.3000 | 1.3100 | 1.2799 | 14,500 |
Dec 28, 2023 | 1.3100 | 1.3300 | 1.2900 | 1.2900 | 1.2604 | 9,400 |
Dec 27, 2023 | 1.2500 | 1.4000 | 1.2500 | 1.2800 | 1.2506 | 68,900 |
Dec 22, 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2213 | 29,600 |
Dec 21, 2023 | 1.3000 | 1.3000 | 1.2300 | 1.2800 | 1.2506 | 52,900 |
Dec 20, 2023 | 1.3100 | 1.3400 | 1.2900 | 1.3000 | 1.2702 | 41,100 |
Dec 19, 2023 | 1.3800 | 1.3800 | 1.2800 | 1.3000 | 1.2702 | 50,000 |
Dec 18, 2023 | 1.3400 | 1.4000 | 1.3300 | 1.3500 | 1.3190 | 90,000 |
Dec 15, 2023 | 1.3900 | 1.3900 | 1.3400 | 1.3500 | 1.3190 | 32,000 |
Dec 14, 2023 | 1.3400 | 1.4000 | 1.3400 | 1.3400 | 1.3092 | 71,300 |
Dec 13, 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3190 | 19,300 |
Dec 12, 2023 | 1.3300 | 1.3600 | 1.3100 | 1.3200 | 1.2897 | 64,700 |
Dec 11, 2023 | 1.3300 | 1.3900 | 1.3200 | 1.3600 | 1.3288 | 31,800 |
Dec 08, 2023 | 1.3000 | 1.3900 | 1.2900 | 1.3700 | 1.3386 | 137,800 |
Dec 07, 2023 | 1.2300 | 1.3600 | 1.2000 | 1.3200 | 1.2897 | 65,000 |
Dec 06, 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.1920 | 31,000 |
Dec 05, 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.1920 | 2,800 |
Dec 04, 2023 | 1.2700 | 1.2900 | 1.2200 | 1.2200 | 1.1920 | 33,200 |
Dec 01, 2023 | 1.2700 | 1.3000 | 1.2400 | 1.2400 | 1.2115 | 29,400 |
Nov 30, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2115 | 45,900 |
Nov 29, 2023 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2311 | 27,200 |
Nov 28, 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2213 | 12,300 |
Nov 27, 2023 | 1.3300 | 1.3500 | 1.2600 | 1.2800 | 1.2506 | 30,700 |
Nov 24, 2023 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.2995 | 30,900 |
Nov 23, 2023 | 1.3600 | 1.3700 | 1.3100 | 1.3500 | 1.3190 | 21,600 |
Nov 22, 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3288 | 27,400 |
Nov 21, 2023 | 1.3800 | 1.4300 | 1.3700 | 1.3800 | 1.3483 | 29,300 |
Nov 20, 2023 | 1.4000 | 1.4200 | 1.3700 | 1.3800 | 1.3483 | 25,000 |
Nov 17, 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3386 | 22,900 |
Nov 16, 2023 | 1.4400 | 1.4400 | 1.2700 | 1.3300 | 1.2995 | 83,000 |
Nov 15, 2023 | 1.4300 | 1.4400 | 1.3600 | 1.4000 | 1.3679 | 31,600 |
Nov 14, 2023 | 1.4500 | 1.4600 | 1.4000 | 1.4600 | 1.4265 | 24,900 |
Nov 13, 2023 | 1.3600 | 1.4400 | 1.3500 | 1.4300 | 1.3972 | 65,300 |
Nov 10, 2023 | 1.2900 | 1.3800 | 1.2800 | 1.3100 | 1.2799 | 106,000 |
Nov 09, 2023 | 1.2200 | 1.3600 | 1.2200 | 1.2900 | 1.2604 | 121,700 |
Nov 08, 2023 | 1.2300 | 1.2300 | 1.1100 | 1.1900 | 1.1627 | 75,300 |
Nov 07, 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.1725 | 11,000 |
Nov 06, 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2018 | 26,800 |
Nov 03, 2023 | 1.2300 | 1.2300 | 1.1800 | 1.2100 | 1.1822 | 56,800 |
Nov 02, 2023 | 1.2200 | 1.3000 | 1.1900 | 1.2300 | 1.2018 | 87,200 |
Nov 01, 2023 | 1.1800 | 1.2700 | 1.1500 | 1.2200 | 1.1920 | 200,900 |
Oct 31, 2023 | 1.3700 | 1.3700 | 1.1500 | 1.1500 | 1.1236 | 473,900 |
Oct 30, 2023 | 1.4200 | 1.4400 | 1.2800 | 1.3500 | 1.3190 | 77,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |