Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 1.6900 | 1.6900 | 1.6740 | 1.6850 | 1.6850 | 10,100 |
May 21, 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6830 | 1.6830 | 35,000 |
May 20, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7130 | 1.7130 | 176,000 |
May 17, 2024 | 1.6890 | 1.7100 | 1.6800 | 1.6960 | 1.6960 | 22,200 |
May 16, 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 100,200 |
May 15, 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 51,400 |
May 14, 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 34,900 |
May 14, 2024 | 0.011 Dividend | |||||
May 13, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6890 | 40,500 |
May 10, 2024 | 1.7500 | 1.7500 | 1.6860 | 1.7100 | 1.6989 | 133,300 |
May 09, 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7287 | 43,400 |
May 08, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7260 | 1.7148 | 17,300 |
May 07, 2024 | 1.7440 | 1.7490 | 1.7300 | 1.7400 | 1.7287 | 26,400 |
May 06, 2024 | 1.7330 | 1.7500 | 1.7300 | 1.7300 | 1.7188 | 31,900 |
May 03, 2024 | 1.7200 | 1.7250 | 1.7100 | 1.7200 | 1.7089 | 29,500 |
May 02, 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7287 | 16,300 |
May 01, 2024 | 1.7620 | 1.7620 | 1.7200 | 1.7500 | 1.7387 | 36,000 |
Apr 30, 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7700 | 1.7585 | 28,000 |
Apr 29, 2024 | 1.8110 | 1.8200 | 1.8000 | 1.8000 | 1.7884 | 14,100 |
Apr 26, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.7884 | 33,400 |
Apr 25, 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8100 | 1.7983 | 22,800 |
Apr 24, 2024 | 1.8060 | 1.8200 | 1.7800 | 1.8000 | 1.7884 | 17,500 |
Apr 23, 2024 | 1.7700 | 1.8000 | 1.7500 | 1.8000 | 1.7884 | 104,600 |
Apr 22, 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7700 | 1.7585 | 63,700 |
Apr 19, 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7600 | 1.7486 | 38,300 |
Apr 18, 2024 | 1.7600 | 1.7770 | 1.7200 | 1.7400 | 1.7287 | 81,000 |
Apr 17, 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7700 | 1.7585 | 37,500 |
Apr 16, 2024 | 1.7800 | 1.8000 | 1.7400 | 1.8000 | 1.7884 | 43,200 |
Apr 15, 2024 | 1.8600 | 1.8600 | 1.7700 | 1.7900 | 1.7784 | 116,300 |
Apr 12, 2024 | 1.8360 | 1.8400 | 1.8100 | 1.8100 | 1.7983 | 71,300 |
Apr 12, 2024 | 0.011 Dividend | |||||
Apr 11, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8100 | 1.7874 | 50,900 |
Apr 10, 2024 | 1.8400 | 1.8660 | 1.8370 | 1.8400 | 1.8170 | 43,600 |
Apr 09, 2024 | 1.8650 | 1.8790 | 1.8440 | 1.8550 | 1.8318 | 97,100 |
Apr 08, 2024 | 1.9900 | 1.9900 | 1.8400 | 1.8700 | 1.8466 | 80,300 |
Apr 05, 2024 | 1.8600 | 1.8900 | 1.8200 | 1.8600 | 1.8367 | 74,000 |
Apr 04, 2024 | 1.8600 | 1.8700 | 1.8300 | 1.8470 | 1.8239 | 30,700 |
Apr 03, 2024 | 1.8400 | 1.8700 | 1.8300 | 1.8700 | 1.8466 | 62,700 |
Apr 02, 2024 | 1.7900 | 1.8500 | 1.7700 | 1.8350 | 1.8120 | 101,000 |
Apr 01, 2024 | 1.7690 | 1.7900 | 1.7500 | 1.7700 | 1.7479 | 53,500 |
Mar 28, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7500 | 1.7281 | 51,900 |
Mar 27, 2024 | 1.7300 | 1.7500 | 1.7150 | 1.7500 | 1.7281 | 81,300 |
Mar 26, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7182 | 31,400 |
Mar 25, 2024 | 1.7700 | 1.7820 | 1.7400 | 1.7400 | 1.7182 | 98,600 |
Mar 22, 2024 | 1.7790 | 1.7800 | 1.7400 | 1.7400 | 1.7182 | 39,900 |
Mar 21, 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7800 | 1.7577 | 88,200 |
Mar 20, 2024 | 1.7450 | 1.7450 | 1.6800 | 1.7300 | 1.7084 | 112,800 |
Mar 19, 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7200 | 1.6985 | 13,400 |
Mar 18, 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7400 | 1.7182 | 174,900 |
Mar 15, 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6689 | 50,900 |
Mar 14, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.6787 | 22,800 |
Mar 14, 2024 | 0.011 Dividend | |||||
Mar 13, 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7300 | 1.6975 | 15,300 |
Mar 12, 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.6779 | 17,000 |
Mar 11, 2024 | 1.6980 | 1.7300 | 1.6980 | 1.7300 | 1.6975 | 41,700 |
Mar 08, 2024 | 1.7250 | 1.7250 | 1.7000 | 1.7100 | 1.6779 | 53,900 |
Mar 07, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7500 | 1.7171 | 73,300 |
Mar 06, 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7100 | 1.6779 | 10,300 |
Mar 05, 2024 | 1.6200 | 1.7300 | 1.6200 | 1.7300 | 1.6975 | 52,200 |
Mar 04, 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.6975 | 53,900 |
Mar 01, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.6975 | 67,100 |
Feb 29, 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7300 | 1.6975 | 38,900 |
Feb 28, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.6975 | 36,300 |
Feb 27, 2024 | 1.7400 | 1.7470 | 1.7170 | 1.7200 | 1.6877 | 37,200 |
Feb 26, 2024 | 1.7100 | 1.7550 | 1.7100 | 1.7300 | 1.6975 | 58,600 |
Feb 23, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6779 | 44,200 |
Feb 22, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7300 | 1.6975 | 5,200 |
Feb 21, 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7073 | 12,500 |
Feb 20, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.7100 | 1.6779 | 3,800 |
Feb 16, 2024 | 1.6900 | 1.7300 | 1.6790 | 1.7100 | 1.6779 | 35,800 |
Feb 15, 2024 | 1.6300 | 1.6970 | 1.6300 | 1.6900 | 1.6582 | 85,100 |
Feb 14, 2024 | 1.5800 | 1.6000 | 1.5700 | 1.6000 | 1.5699 | 11,700 |
Feb 13, 2024 | 1.6500 | 1.6600 | 1.5990 | 1.6000 | 1.5699 | 53,500 |
Feb 12, 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6420 | 1.6112 | 18,400 |
Feb 09, 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.5896 | 19,200 |
Feb 08, 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.5896 | 80,300 |
Feb 07, 2024 | 1.5900 | 1.5900 | 1.5430 | 1.5700 | 1.5405 | 67,700 |
Feb 06, 2024 | 1.5600 | 1.5820 | 1.5400 | 1.5700 | 1.5405 | 15,300 |
Feb 05, 2024 | 1.5900 | 1.5900 | 1.4910 | 1.5600 | 1.5307 | 127,300 |
Feb 02, 2024 | 1.6050 | 1.6050 | 1.5520 | 1.5700 | 1.5405 | 120,300 |
Feb 01, 2024 | 1.6320 | 1.6520 | 1.5900 | 1.6020 | 1.5719 | 98,500 |
Jan 31, 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.5896 | 66,100 |
Jan 30, 2024 | 1.6350 | 1.6900 | 1.6350 | 1.6400 | 1.6092 | 304,700 |
Jan 29, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6950 | 1.6632 | 33,200 |
Jan 26, 2024 | 1.7000 | 1.7310 | 1.7000 | 1.7310 | 1.6985 | 19,800 |
Jan 25, 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7300 | 1.6975 | 66,000 |
Jan 24, 2024 | 1.6700 | 1.6890 | 1.6700 | 1.6800 | 1.6484 | 37,300 |
Jan 23, 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6700 | 1.6386 | 26,700 |
Jan 22, 2024 | 1.6300 | 1.6300 | 1.5900 | 1.6200 | 1.5896 | 31,300 |
Jan 19, 2024 | 1.6300 | 1.6500 | 1.5900 | 1.6240 | 1.5935 | 118,500 |
Jan 18, 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6092 | 32,200 |
Jan 17, 2024 | 1.6900 | 1.6900 | 1.6530 | 1.6530 | 1.6219 | 25,300 |
Jan 16, 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7000 | 1.6681 | 45,800 |
Jan 12, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7171 | 18,400 |
Jan 12, 2024 | 0.011 Dividend | |||||
Jan 11, 2024 | 1.6710 | 1.7100 | 1.6600 | 1.7000 | 1.6573 | 46,900 |
Jan 10, 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6900 | 1.6475 | 70,800 |
Jan 09, 2024 | 1.6600 | 1.7100 | 1.6600 | 1.7050 | 1.6621 | 59,300 |
Jan 08, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6800 | 1.6378 | 79,400 |
Jan 05, 2024 | 1.6900 | 1.7130 | 1.6900 | 1.7100 | 1.6670 | 21,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |