Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | - |
18 Apr 2024 | 1.7900 | 1.8600 | 1.7800 | 1.7800 | 1.7800 | 144 |
17 Apr 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 700 |
16 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
15 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
12 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
11 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
10 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
09 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
08 Apr 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | - |
05 Apr 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | - |
04 Apr 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | - |
03 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
02 Apr 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | - |
02 Apr 2024 | 0.72 Dividend | |||||
28 Mar 2024 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.2000 | - |
27 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.1875 | - |
26 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.1625 | - |
25 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.1750 | - |
22 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.1875 | - |
21 Mar 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.1938 | - |
20 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | - |
19 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.1563 | - |
18 Mar 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.1563 | - |
15 Mar 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.1875 | - |
14 Mar 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.1812 | - |
13 Mar 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.1750 | - |
12 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.1750 | - |
11 Mar 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.1438 | - |
08 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1250 | - |
07 Mar 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.1187 | - |
06 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.1187 | - |
05 Mar 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.1312 | - |
04 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | - |
01 Mar 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.1500 | - |
29 Feb 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.1688 | - |
28 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.1688 | - |
27 Feb 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.1438 | - |
26 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.1375 | - |
23 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.1375 | - |
22 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | - |
21 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.1625 | - |
20 Feb 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.1312 | - |
19 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.1063 | - |
16 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.1187 | - |
15 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0875 | - |
14 Feb 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.0938 | - |
13 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0875 | - |
12 Feb 2024 | 1.7400 | 1.8100 | 1.7400 | 1.8100 | 1.1312 | - |
09 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.0812 | - |
08 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0875 | - |
07 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7400 | 1.0875 | - |
06 Feb 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.0812 | - |
05 Feb 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.0688 | - |
02 Feb 2024 | 1.6800 | 1.7600 | 1.6800 | 1.6900 | 1.0563 | - |
01 Feb 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.0625 | - |
31 Jan 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | 1.0563 | - |
30 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0875 | - |
29 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1250 | - |
26 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.1438 | - |
25 Jan 2024 | 1.8200 | 1.8200 | 1.7900 | 1.7900 | 1.1187 | - |
24 Jan 2024 | 1.7400 | 1.8500 | 1.7400 | 1.7600 | 1.1000 | 4,000 |
23 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.0437 | - |
22 Jan 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.0187 | - |
19 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.0688 | - |
18 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.0750 | - |
17 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.0750 | - |
16 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.1375 | - |
15 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.1375 | - |
12 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.1375 | - |
11 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1250 | - |
10 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.1000 | - |
09 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.1063 | - |
08 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.1000 | - |
05 Jan 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.1063 | - |
04 Jan 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8500 | 1.1563 | 2,259 |
03 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.0938 | - |
02 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.1000 | - |
29 Dec 2023 | 1.7800 | 1.8700 | 1.7800 | 1.8000 | 1.1250 | - |
28 Dec 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.1063 | - |
27 Dec 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.1000 | - |
22 Dec 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.1000 | - |
21 Dec 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.1063 | - |
20 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | 1,655 |
19 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | - |
18 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | - |
15 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.1563 | - |
14 Dec 2023 | 1.8100 | 1.8100 | 1.7300 | 1.7300 | 1.0812 | - |
13 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1250 | - |
12 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | - |
11 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1500 | - |
08 Dec 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.1625 | - |
07 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.1563 | - |
06 Dec 2023 | 1.8100 | 1.8800 | 1.8100 | 1.8800 | 1.1750 | - |
05 Dec 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.0750 | - |
04 Dec 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.1000 | - |
01 Dec 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.1063 | - |
30 Nov 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.0938 | - |
29 Nov 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.0812 | - |
28 Nov 2023 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.1125 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |