Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 564,000 |
Jun 26, 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 2,287,000 |
Jun 25, 2024 | 1.8100 | 1.8100 | 1.7800 | 1.8000 | 1.8000 | 777,700 |
Jun 25, 2024 | 0.025 Dividend | |||||
Jun 24, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8200 | 1.7950 | 1,225,100 |
Jun 21, 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8000 | 1.7753 | 2,584,900 |
Jun 20, 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8000 | 1.7753 | 2,002,500 |
Jun 19, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.7851 | 1,310,700 |
Jun 18, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.7753 | 5,859,200 |
Jun 14, 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8000 | 1.7753 | 2,307,300 |
Jun 13, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8100 | 1.7851 | 6,267,300 |
Jun 12, 2024 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | 1.7654 | 2,131,700 |
Jun 11, 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8100 | 1.7851 | 2,063,300 |
Jun 10, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.7950 | 1,292,800 |
Jun 07, 2024 | 1.8100 | 1.8200 | 1.7900 | 1.8000 | 1.7753 | 2,499,800 |
Jun 06, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.7753 | 554,600 |
Jun 05, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.7753 | 1,870,400 |
Jun 04, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.7753 | 507,400 |
May 31, 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8000 | 1.7753 | 1,697,900 |
May 30, 2024 | 1.8000 | 1.8200 | 1.7900 | 1.8100 | 1.7851 | 3,547,200 |
May 29, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.7753 | 6,812,400 |
May 28, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8200 | 1.7950 | 4,318,800 |
May 27, 2024 | 1.7800 | 1.8300 | 1.7800 | 1.7900 | 1.7654 | 1,949,200 |
May 24, 2024 | 1.7900 | 1.8000 | 1.7700 | 1.7700 | 1.7457 | 2,717,600 |
May 23, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7654 | 3,945,800 |
May 21, 2024 | 1.8100 | 1.8100 | 1.7900 | 1.8000 | 1.7753 | 2,681,900 |
May 20, 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8100 | 1.7851 | 1,302,200 |
May 17, 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8000 | 1.7753 | 955,800 |
May 16, 2024 | 1.7900 | 1.8000 | 1.7800 | 1.8000 | 1.7753 | 1,084,400 |
May 15, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7654 | 656,100 |
May 14, 2024 | 1.7900 | 1.8000 | 1.7800 | 1.8000 | 1.7753 | 549,100 |
May 13, 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7555 | 1,235,100 |
May 10, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7654 | 336,300 |
May 09, 2024 | 1.7800 | 1.7900 | 1.7600 | 1.7900 | 1.7654 | 797,300 |
May 08, 2024 | 1.8000 | 1.8300 | 1.7600 | 1.7700 | 1.7457 | 5,199,500 |
May 07, 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.7753 | 7,264,200 |
May 06, 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.7753 | 2,075,200 |
May 03, 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8100 | 1.7851 | 503,100 |
May 02, 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8100 | 1.7851 | 3,317,200 |
Apr 30, 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.8049 | 1,881,900 |
Apr 29, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.7950 | 1,826,700 |
Apr 26, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.7753 | 1,307,600 |
Apr 25, 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.7753 | 1,353,500 |
Apr 24, 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.7753 | 539,300 |
Apr 23, 2024 | 1.8100 | 1.8100 | 1.7900 | 1.8100 | 1.7851 | 701,400 |
Apr 22, 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8100 | 1.7851 | 311,900 |
Apr 19, 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.7753 | 1,706,100 |
Apr 18, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.7851 | 600,800 |
Apr 17, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.7753 | 1,428,000 |
Apr 16, 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8000 | 1.7753 | 6,145,000 |
Apr 15, 2024 | 1.8100 | 1.8200 | 1.7900 | 1.8000 | 1.7753 | 3,183,700 |
Apr 12, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8200 | 1.7950 | 1,670,900 |
Apr 09, 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.7950 | 910,200 |
Apr 08, 2024 | 1.8100 | 1.8400 | 1.8100 | 1.8200 | 1.7950 | 2,270,400 |
Apr 05, 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8100 | 1.7851 | 3,216,900 |
Apr 04, 2024 | 1.8100 | 1.8300 | 1.8100 | 1.8200 | 1.7950 | 1,400,500 |
Apr 03, 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8100 | 1.7851 | 915,100 |
Apr 02, 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8300 | 1.8049 | 1,184,200 |
Apr 01, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.7950 | 696,100 |
Mar 29, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.7753 | 1,571,100 |
Mar 27, 2024 | 1.8000 | 1.8100 | 1.7800 | 1.8000 | 1.7753 | 1,837,900 |
Mar 26, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.7753 | 986,400 |
Mar 25, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7654 | 519,700 |
Mar 22, 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.7753 | 827,500 |
Mar 21, 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.7851 | 2,087,900 |
Mar 20, 2024 | 1.8000 | 1.8100 | 1.7700 | 1.7900 | 1.7654 | 1,061,500 |
Mar 20, 2024 | 0.025 Dividend | |||||
Mar 19, 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8200 | 1.7703 | 1,311,500 |
Mar 18, 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8100 | 1.7606 | 1,676,300 |
Mar 15, 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7412 | 1,462,100 |
Mar 14, 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7217 | 345,000 |
Mar 13, 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7600 | 1.7120 | 1,440,800 |
Mar 12, 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7217 | 552,200 |
Mar 11, 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7800 | 1.7314 | 292,700 |
Mar 08, 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7600 | 1.7120 | 940,400 |
Mar 07, 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7600 | 1.7120 | 1,667,400 |
Mar 06, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7500 | 1.7023 | 837,200 |
Mar 05, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7120 | 891,000 |
Mar 04, 2024 | 1.7500 | 1.7800 | 1.7400 | 1.7500 | 1.7023 | 2,225,500 |
Mar 01, 2024 | 1.7700 | 1.8000 | 1.7500 | 1.7500 | 1.7023 | 2,650,000 |
Feb 29, 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7600 | 1.7120 | 1,834,000 |
Feb 28, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8100 | 1.7606 | 632,500 |
Feb 27, 2024 | 1.8300 | 1.8500 | 1.8100 | 1.8300 | 1.7801 | 1,298,000 |
Feb 26, 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.7801 | 631,700 |
Feb 23, 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7900 | 1.7412 | 635,500 |
Feb 22, 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.7703 | 816,400 |
Feb 21, 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8200 | 1.7703 | 483,400 |
Feb 20, 2024 | 1.8100 | 1.8300 | 1.7900 | 1.8300 | 1.7801 | 1,057,200 |
Feb 19, 2024 | 1.7900 | 1.8300 | 1.7800 | 1.8100 | 1.7606 | 1,677,200 |
Feb 16, 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7314 | 455,800 |
Feb 15, 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7800 | 1.7314 | 671,800 |
Feb 14, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7120 | 1,001,500 |
Feb 13, 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7700 | 1.7217 | 271,700 |
Feb 09, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7120 | 1,480,600 |
Feb 08, 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7500 | 1.7023 | 1,491,200 |
Feb 07, 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.7217 | 979,400 |
Feb 06, 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7600 | 1.7120 | 1,064,800 |
Feb 05, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7120 | 2,376,700 |
Feb 02, 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7600 | 1.7120 | 1,316,000 |
Jan 31, 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7600 | 1.7120 | 1,893,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |