Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 220,200 |
Apr 16, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 315,900 |
Apr 15, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 81,800 |
Apr 12, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 122,100 |
Apr 12, 2024 | 0.005 Dividend | |||||
Apr 11, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0250 | 432,500 |
Apr 10, 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 1.0150 | 754,700 |
Apr 09, 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 0.9653 | 104,900 |
Apr 08, 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9553 | 178,100 |
Apr 05, 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 0.9653 | 149,500 |
Apr 04, 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9800 | 0.9752 | 482,900 |
Apr 03, 2024 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 0.9951 | 260,500 |
Apr 02, 2024 | 1.0100 | 1.0100 | 0.9900 | 1.0000 | 0.9951 | 291,700 |
Apr 01, 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0051 | 77,900 |
Mar 28, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.9951 | 343,900 |
Mar 27, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0250 | 81,300 |
Mar 26, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0000 | 0.9951 | 213,700 |
Mar 25, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0051 | 316,000 |
Mar 22, 2024 | 0.9800 | 1.0100 | 0.9700 | 0.9900 | 0.9852 | 546,400 |
Mar 21, 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | 0.9752 | 288,400 |
Mar 20, 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | 0.9752 | 185,900 |
Mar 19, 2024 | 0.9500 | 1.0300 | 0.9500 | 0.9900 | 0.9852 | 806,800 |
Mar 18, 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9500 | 0.9454 | 234,000 |
Mar 15, 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 0.9553 | 320,500 |
Mar 14, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9653 | 214,500 |
Mar 14, 2024 | 0.005 Dividend | |||||
Mar 13, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9404 | 316,500 |
Mar 12, 2024 | 0.9800 | 0.9900 | 0.9600 | 0.9700 | 0.9602 | 304,200 |
Mar 11, 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9900 | 0.9800 | 523,600 |
Mar 08, 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | 0.9602 | 794,900 |
Mar 07, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0097 | 889,100 |
Mar 06, 2024 | 1.0200 | 1.0300 | 0.9800 | 1.0200 | 1.0097 | 1,075,200 |
Mar 05, 2024 | 0.9800 | 1.0800 | 0.9400 | 1.0100 | 0.9998 | 3,434,300 |
Mar 04, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1087 | 689,400 |
Mar 01, 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1400 | 1.1285 | 445,800 |
Feb 29, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | 1.1186 | 433,800 |
Feb 28, 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1600 | 1.1483 | 788,500 |
Feb 27, 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1285 | 298,400 |
Feb 26, 2024 | 1.1900 | 1.2000 | 1.1300 | 1.1500 | 1.1384 | 553,900 |
Feb 23, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.1900 | 1.1780 | 282,600 |
Feb 22, 2024 | 1.2100 | 1.2100 | 1.1800 | 1.2100 | 1.1978 | 270,200 |
Feb 21, 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2100 | 1.1978 | 593,200 |
Feb 20, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.1879 | 262,500 |
Feb 16, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.1978 | 102,300 |
Feb 15, 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2077 | 186,500 |
Feb 14, 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2000 | 1.1879 | 221,500 |
Feb 14, 2024 | 0.011 Dividend | |||||
Feb 13, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2200 | 1.1968 | 446,700 |
Feb 12, 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2458 | 152,900 |
Feb 09, 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2557 | 86,600 |
Feb 08, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2458 | 323,300 |
Feb 07, 2024 | 1.2700 | 1.2900 | 1.2400 | 1.2500 | 1.2262 | 337,900 |
Feb 06, 2024 | 1.2600 | 1.3100 | 1.2600 | 1.2900 | 1.2655 | 545,200 |
Feb 05, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2262 | 401,200 |
Feb 02, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2800 | 1.2557 | 528,700 |
Feb 01, 2024 | 1.3500 | 1.3600 | 1.3000 | 1.3100 | 1.2851 | 387,500 |
Jan 31, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3400 | 1.3145 | 266,900 |
Jan 30, 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3439 | 238,800 |
Jan 29, 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3341 | 71,600 |
Jan 26, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3538 | 96,800 |
Jan 25, 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3538 | 96,000 |
Jan 24, 2024 | 1.3900 | 1.4200 | 1.3800 | 1.3800 | 1.3538 | 84,100 |
Jan 23, 2024 | 1.4000 | 1.4200 | 1.3700 | 1.3900 | 1.3636 | 176,900 |
Jan 22, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.3734 | 71,900 |
Jan 19, 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | 1.3538 | 122,800 |
Jan 18, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.3734 | 236,300 |
Jan 17, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.3930 | 228,200 |
Jan 16, 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4300 | 1.4028 | 115,700 |
Jan 15, 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4420 | 56,000 |
Jan 12, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4224 | 108,300 |
Jan 12, 2024 | 0.011 Dividend | |||||
Jan 11, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4600 | 1.4214 | 203,500 |
Jan 10, 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4500 | 1.4117 | 107,500 |
Jan 09, 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4800 | 1.4409 | 194,700 |
Jan 08, 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4400 | 1.4020 | 361,800 |
Jan 05, 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4600 | 1.4214 | 186,500 |
Jan 04, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.3825 | 176,900 |
Jan 03, 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4100 | 1.3728 | 145,300 |
Jan 02, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3900 | 1.3533 | 304,500 |
Dec 29, 2023 | 1.3500 | 1.3700 | 1.3300 | 1.3500 | 1.3143 | 189,000 |
Dec 28, 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3241 | 196,600 |
Dec 27, 2023 | 1.3800 | 1.3800 | 1.3400 | 1.3700 | 1.3338 | 207,700 |
Dec 22, 2023 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3143 | 136,900 |
Dec 21, 2023 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | 1.3046 | 106,000 |
Dec 20, 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.2949 | 109,400 |
Dec 19, 2023 | 1.3000 | 1.3700 | 1.3000 | 1.3300 | 1.2949 | 271,100 |
Dec 18, 2023 | 1.3800 | 1.4000 | 1.3400 | 1.3400 | 1.3046 | 106,200 |
Dec 15, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3241 | 146,400 |
Dec 14, 2023 | 1.4200 | 1.4200 | 1.3700 | 1.4000 | 1.3630 | 134,200 |
Dec 14, 2023 | 0.011 Dividend | |||||
Dec 13, 2023 | 1.3600 | 1.4100 | 1.3500 | 1.3900 | 1.3426 | 115,500 |
Dec 12, 2023 | 1.3400 | 1.3700 | 1.3300 | 1.3700 | 1.3233 | 325,700 |
Dec 11, 2023 | 1.4100 | 1.4100 | 1.3400 | 1.3500 | 1.3039 | 466,400 |
Dec 08, 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.3522 | 206,600 |
Dec 07, 2023 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.3522 | 238,100 |
Dec 06, 2023 | 1.4100 | 1.4200 | 1.3800 | 1.3800 | 1.3329 | 266,900 |
Dec 05, 2023 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.3812 | 298,300 |
Dec 04, 2023 | 1.4700 | 1.4800 | 1.4200 | 1.4400 | 1.3909 | 242,400 |
Dec 01, 2023 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.3909 | 119,800 |
Nov 30, 2023 | 1.4300 | 1.4500 | 1.4100 | 1.4200 | 1.3716 | 228,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |