Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 1.9000 | 2.0300 | 1.8750 | 1.9400 | 1.9400 | 19,577,100 |
15 Mar 2024 | 2.0700 | 2.0900 | 1.8350 | 1.8600 | 1.8600 | 15,738,000 |
14 Mar 2024 | 1.9300 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 8,449,400 |
13 Mar 2024 | 1.9200 | 1.9600 | 1.8900 | 1.9500 | 1.9500 | 5,475,000 |
12 Mar 2024 | 1.9300 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 6,877,000 |
11 Mar 2024 | 1.8800 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 3,935,600 |
08 Mar 2024 | 1.8800 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 5,513,000 |
07 Mar 2024 | 1.8600 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 2,829,200 |
06 Mar 2024 | 1.9200 | 1.9900 | 1.8800 | 1.9000 | 1.9000 | 4,060,300 |
05 Mar 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 3,488,100 |
04 Mar 2024 | 1.9100 | 1.9400 | 1.8650 | 1.9200 | 1.9200 | 4,287,500 |
01 Mar 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9300 | 1.9300 | 7,721,800 |
29 Feb 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 4,950,300 |
28 Feb 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 4,515,900 |
27 Feb 2024 | 1.9900 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 2,538,400 |
26 Feb 2024 | 1.9800 | 2.0050 | 1.9700 | 2.0000 | 2.0000 | 5,244,600 |
23 Feb 2024 | 2.0000 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 3,076,900 |
22 Feb 2024 | 2.0200 | 2.0500 | 1.9550 | 1.9900 | 1.9900 | 8,666,000 |
21 Feb 2024 | 2.0400 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 4,968,100 |
20 Feb 2024 | 2.0400 | 2.0700 | 2.0100 | 2.0400 | 2.0400 | 4,171,500 |
16 Feb 2024 | 2.1000 | 2.1250 | 2.0600 | 2.0700 | 2.0700 | 3,412,400 |
15 Feb 2024 | 2.0500 | 2.1250 | 2.0400 | 2.0600 | 2.0600 | 5,093,900 |
14 Feb 2024 | 1.9600 | 2.0700 | 1.9600 | 2.0400 | 2.0400 | 9,362,900 |
13 Feb 2024 | 1.9200 | 1.9900 | 1.9180 | 1.9500 | 1.9500 | 4,696,100 |
12 Feb 2024 | 1.8600 | 2.0200 | 1.8600 | 1.9500 | 1.9500 | 4,772,200 |
09 Feb 2024 | 1.8400 | 1.9300 | 1.8300 | 1.8700 | 1.8700 | 3,664,500 |
08 Feb 2024 | 1.8300 | 1.8790 | 1.8200 | 1.8400 | 1.8400 | 3,222,600 |
07 Feb 2024 | 1.8200 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 5,674,400 |
06 Feb 2024 | 1.8600 | 1.9100 | 1.8400 | 1.8400 | 1.8400 | 7,916,300 |
05 Feb 2024 | 1.7600 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 7,197,600 |
02 Feb 2024 | 1.7100 | 1.8400 | 1.7100 | 1.8100 | 1.8100 | 8,511,500 |
01 Feb 2024 | 1.8400 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 6,818,700 |
31 Jan 2024 | 1.7600 | 1.8650 | 1.7600 | 1.8200 | 1.8200 | 8,344,100 |
30 Jan 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 6,686,400 |
29 Jan 2024 | 1.7800 | 1.8390 | 1.7400 | 1.8200 | 1.8200 | 6,192,600 |
26 Jan 2024 | 1.7400 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 5,050,700 |
25 Jan 2024 | 1.7600 | 1.7850 | 1.7300 | 1.7800 | 1.7800 | 5,403,200 |
24 Jan 2024 | 1.8300 | 1.9100 | 1.7300 | 1.7300 | 1.7300 | 12,516,800 |
23 Jan 2024 | 1.8100 | 1.8600 | 1.7300 | 1.7800 | 1.7800 | 12,469,200 |
22 Jan 2024 | 1.7500 | 1.7750 | 1.6950 | 1.7700 | 1.7700 | 11,978,000 |
19 Jan 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 6,751,400 |
18 Jan 2024 | 1.8600 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 4,838,500 |
17 Jan 2024 | 1.7300 | 1.8300 | 1.7100 | 1.7900 | 1.7900 | 11,659,500 |
16 Jan 2024 | 1.8600 | 1.9050 | 1.8200 | 1.8800 | 1.8800 | 6,070,400 |
12 Jan 2024 | 1.8900 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 3,304,800 |
11 Jan 2024 | 1.9100 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 3,306,700 |
10 Jan 2024 | 1.8900 | 1.9100 | 1.8300 | 1.8900 | 1.8900 | 4,110,700 |
09 Jan 2024 | 1.8800 | 1.9010 | 1.8600 | 1.8900 | 1.8900 | 2,864,800 |
08 Jan 2024 | 1.9000 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 7,850,900 |
05 Jan 2024 | 1.9200 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 3,991,800 |
04 Jan 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 5,917,800 |
03 Jan 2024 | 1.9300 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 5,593,400 |
02 Jan 2024 | 2.0000 | 2.0300 | 1.9250 | 1.9500 | 1.9500 | 4,923,100 |
29 Dec 2023 | 1.9800 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 13,732,400 |
28 Dec 2023 | 2.0400 | 2.0400 | 1.9200 | 1.9200 | 1.9200 | 12,609,300 |
27 Dec 2023 | 1.9200 | 2.0000 | 1.9000 | 1.9800 | 1.9800 | 8,787,400 |
26 Dec 2023 | 1.9800 | 1.9800 | 1.8600 | 1.8900 | 1.8900 | 4,403,400 |
22 Dec 2023 | 1.9200 | 1.9600 | 1.8550 | 1.9500 | 1.9500 | 10,988,300 |
21 Dec 2023 | 2.0200 | 2.0350 | 1.9400 | 1.9600 | 1.9600 | 8,487,300 |
20 Dec 2023 | 2.0700 | 2.0800 | 2.0010 | 2.0400 | 2.0400 | 7,533,600 |
19 Dec 2023 | 2.1200 | 2.1500 | 2.0700 | 2.0800 | 2.0800 | 8,103,800 |
18 Dec 2023 | 2.0900 | 2.1600 | 2.0700 | 2.1200 | 2.1200 | 9,373,300 |
15 Dec 2023 | 2.0900 | 2.1600 | 2.0600 | 2.1000 | 2.1000 | 10,379,200 |
14 Dec 2023 | 2.1350 | 2.1700 | 2.0700 | 2.1300 | 2.1300 | 13,533,300 |
13 Dec 2023 | 1.9900 | 2.1800 | 1.9450 | 2.1700 | 2.1700 | 10,302,400 |
12 Dec 2023 | 1.8950 | 2.0500 | 1.8800 | 2.0200 | 2.0200 | 9,572,100 |
11 Dec 2023 | 2.0100 | 2.0550 | 1.9900 | 2.0300 | 2.0300 | 4,917,300 |
08 Dec 2023 | 2.0500 | 2.0900 | 1.9800 | 2.0100 | 2.0100 | 9,539,000 |
07 Dec 2023 | 2.0800 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 6,767,900 |
06 Dec 2023 | 2.1300 | 2.1300 | 2.0400 | 2.0600 | 2.0600 | 5,599,100 |
05 Dec 2023 | 2.0800 | 2.1500 | 2.0400 | 2.1200 | 2.1200 | 13,029,100 |
04 Dec 2023 | 2.1800 | 2.2500 | 2.1300 | 2.1300 | 2.1300 | 13,049,900 |
01 Dec 2023 | 2.2100 | 2.2600 | 2.1810 | 2.2000 | 2.2000 | 10,371,200 |
30 Nov 2023 | 2.2600 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 7,263,800 |
30 Nov 2023 | 0.01 Dividend | |||||
29 Nov 2023 | 2.2000 | 2.2600 | 2.1800 | 2.2400 | 2.2300 | 10,032,000 |
28 Nov 2023 | 2.2700 | 2.3000 | 2.2100 | 2.2700 | 2.2599 | 10,213,600 |
27 Nov 2023 | 2.2500 | 2.3000 | 2.1850 | 2.2900 | 2.2798 | 20,675,200 |
24 Nov 2023 | 2.0300 | 2.2600 | 2.0100 | 2.2500 | 2.2400 | 11,899,100 |
22 Nov 2023 | 2.1600 | 2.2200 | 2.1500 | 2.2000 | 2.1902 | 13,735,300 |
21 Nov 2023 | 2.3900 | 2.4000 | 2.1400 | 2.1400 | 2.1304 | 12,648,600 |
20 Nov 2023 | 2.0400 | 2.3850 | 2.0400 | 2.3500 | 2.3395 | 27,491,300 |
17 Nov 2023 | 2.0200 | 2.0700 | 1.9700 | 2.0000 | 1.9911 | 11,865,400 |
16 Nov 2023 | 2.0100 | 2.0700 | 1.9750 | 2.0300 | 2.0209 | 10,373,200 |
15 Nov 2023 | 1.9500 | 2.0900 | 1.9450 | 2.0300 | 2.0209 | 13,172,600 |
14 Nov 2023 | 1.9400 | 1.9800 | 1.9000 | 1.9100 | 1.9015 | 11,459,300 |
13 Nov 2023 | 1.8500 | 2.0000 | 1.8500 | 1.8800 | 1.8716 | 24,871,900 |
10 Nov 2023 | 1.6400 | 1.6600 | 1.6100 | 1.6400 | 1.6327 | 5,260,700 |
09 Nov 2023 | 1.6600 | 1.7050 | 1.6300 | 1.6400 | 1.6327 | 3,298,600 |
08 Nov 2023 | 1.7000 | 1.7400 | 1.6600 | 1.6600 | 1.6526 | 3,724,100 |
07 Nov 2023 | 1.6600 | 1.7400 | 1.6400 | 1.7000 | 1.6924 | 4,770,900 |
06 Nov 2023 | 1.7000 | 1.7500 | 1.6250 | 1.6500 | 1.6426 | 9,102,100 |
03 Nov 2023 | 1.7200 | 1.7300 | 1.6500 | 1.6600 | 1.6526 | 3,491,200 |
02 Nov 2023 | 1.6400 | 1.7300 | 1.6400 | 1.6800 | 1.6725 | 6,010,000 |
01 Nov 2023 | 1.7100 | 1.7300 | 1.5900 | 1.6200 | 1.6128 | 4,745,900 |
31 Oct 2023 | 1.7500 | 1.7700 | 1.6900 | 1.7000 | 1.6924 | 3,323,200 |
30 Oct 2023 | 1.6700 | 1.7200 | 1.6400 | 1.6900 | 1.6825 | 4,856,200 |
27 Oct 2023 | 1.6500 | 1.6900 | 1.6300 | 1.6500 | 1.6426 | 4,262,400 |
26 Oct 2023 | 1.5800 | 1.6600 | 1.5800 | 1.6300 | 1.6227 | 4,245,800 |
25 Oct 2023 | 1.5700 | 1.6500 | 1.5700 | 1.5800 | 1.5729 | 2,002,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |