Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
Mar 27, 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
Mar 26, 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
Mar 25, 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
Mar 22, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
Mar 21, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
Mar 20, 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
Mar 19, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
Mar 18, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
Mar 15, 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
Mar 14, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
Mar 13, 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
Mar 12, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Mar 11, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
Mar 08, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
Mar 07, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
Mar 07, 2024 | 0.01 Dividend | |||||
Mar 06, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6000 | - |
Mar 05, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6149 | - |
Mar 04, 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6248 | - |
Mar 01, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6099 | - |
Feb 29, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6000 | - |
Feb 28, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5901 | - |
Feb 27, 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.5950 | - |
Feb 26, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5901 | - |
Feb 23, 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6050 | - |
Feb 22, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6199 | - |
Feb 21, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6199 | - |
Feb 20, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6199 | - |
Feb 19, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6298 | - |
Feb 16, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6497 | - |
Feb 15, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6149 | - |
Feb 14, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6000 | - |
Feb 13, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6000 | - |
Feb 12, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6199 | - |
Feb 09, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6298 | - |
Feb 08, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6348 | - |
Feb 07, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6348 | - |
Feb 06, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6398 | - |
Feb 05, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6298 | - |
Feb 02, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6398 | - |
Feb 01, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6099 | - |
Jan 31, 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5851 | - |
Jan 30, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5901 | - |
Jan 29, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6099 | - |
Jan 26, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6149 | - |
Jan 25, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5901 | - |
Jan 24, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6199 | - |
Jan 23, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6398 | - |
Jan 22, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6398 | - |
Jan 19, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6398 | - |
Jan 18, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6298 | - |
Jan 17, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6497 | - |
Jan 16, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6596 | - |
Jan 15, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6596 | - |
Jan 12, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6596 | - |
Jan 11, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6497 | - |
Jan 10, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6646 | - |
Jan 09, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6696 | - |
Jan 08, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6646 | - |
Jan 05, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6497 | - |
Jan 04, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6696 | - |
Jan 03, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6696 | - |
Jan 02, 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6547 | - |
Dec 29, 2023 | 1.6400 | 1.6700 | 1.6400 | 1.6600 | 1.6497 | - |
Dec 28, 2023 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6348 | - |
Dec 27, 2023 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.5950 | - |
Dec 22, 2023 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5752 | - |
Dec 21, 2023 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5851 | - |
Dec 20, 2023 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5752 | - |
Dec 19, 2023 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5752 | - |
Dec 18, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5801 | - |
Dec 15, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5801 | - |
Dec 14, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5901 | - |
Dec 13, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5901 | - |
Dec 12, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6099 | - |
Dec 11, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6000 | - |
Dec 08, 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6199 | - |
Dec 07, 2023 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6348 | - |
Dec 07, 2023 | 0.02 Dividend | |||||
Dec 06, 2023 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6050 | - |
Dec 05, 2023 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6541 | - |
Dec 04, 2023 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6442 | - |
Dec 01, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6099 | - |
Nov 30, 2023 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5657 | - |
Nov 29, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5608 | - |
Nov 28, 2023 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5559 | - |
Nov 27, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5608 | - |
Nov 24, 2023 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5657 | - |
Nov 23, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5804 | - |
Nov 22, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5804 | - |
Nov 21, 2023 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.5853 | - |
Nov 20, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5804 | - |
Nov 17, 2023 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.5853 | - |
Nov 16, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5706 | - |
Nov 15, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5706 | - |
Nov 14, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5706 | - |
Nov 13, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5706 | - |
Nov 10, 2023 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5657 | - |
Nov 09, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5706 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |