Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 1.9600 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 3,875,600 |
07 Dec 2023 | 1.9800 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 7,607,000 |
06 Dec 2023 | 1.9300 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 6,656,000 |
05 Dec 2023 | 1.8900 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 3,631,444 |
04 Dec 2023 | 1.9200 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 3,215,800 |
01 Dec 2023 | 1.8400 | 1.9200 | 1.8400 | 1.9200 | 1.9200 | 5,916,100 |
30 Nov 2023 | 1.8600 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 8,973,600 |
29 Nov 2023 | 1.8700 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 5,618,300 |
28 Nov 2023 | 1.9500 | 1.9500 | 1.8500 | 1.8600 | 1.8600 | 7,754,600 |
27 Nov 2023 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 3,789,800 |
24 Nov 2023 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 2,920,000 |
23 Nov 2023 | 1.9100 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 4,631,400 |
22 Nov 2023 | 1.9000 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 2,188,900 |
21 Nov 2023 | 1.9100 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 4,933,500 |
20 Nov 2023 | 1.8800 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 7,048,300 |
17 Nov 2023 | 1.8900 | 1.8900 | 1.8500 | 1.8700 | 1.8700 | 2,232,800 |
16 Nov 2023 | 1.9100 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 5,939,900 |
15 Nov 2023 | 1.8400 | 1.9200 | 1.8400 | 1.9200 | 1.9200 | 12,784,500 |
14 Nov 2023 | 1.8000 | 1.8100 | 1.7700 | 1.8000 | 1.8000 | 4,778,600 |
10 Nov 2023 | 1.7900 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 4,062,100 |
09 Nov 2023 | 1.7700 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 5,040,200 |
08 Nov 2023 | 1.7900 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 12,613,601 |
07 Nov 2023 | 1.8600 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 10,104,300 |
06 Nov 2023 | 1.8300 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 11,676,800 |
03 Nov 2023 | 1.7700 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 5,079,800 |
02 Nov 2023 | 1.7200 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 12,239,000 |
01 Nov 2023 | 1.6900 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 8,229,100 |
31 Oct 2023 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 7,595,100 |
30 Oct 2023 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 15,151,765 |
27 Oct 2023 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 8,663,700 |
26 Oct 2023 | 1.7300 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 9,586,100 |
25 Oct 2023 | 1.7800 | 1.7900 | 1.7300 | 1.7400 | 1.7400 | 10,120,000 |
24 Oct 2023 | 1.8000 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 7,287,400 |
23 Oct 2023 | 1.7400 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 14,426,100 |
20 Oct 2023 | 1.7900 | 1.7900 | 1.7200 | 1.7200 | 1.7200 | 14,309,900 |
19 Oct 2023 | 1.8000 | 1.8000 | 1.7400 | 1.7800 | 1.7800 | 17,698,500 |
18 Oct 2023 | 1.8800 | 1.8900 | 1.7900 | 1.8200 | 1.8200 | 32,046,000 |
17 Oct 2023 | 1.9900 | 1.9900 | 1.8800 | 1.9000 | 1.9000 | 18,283,400 |
16 Oct 2023 | 2.0200 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 3,501,800 |
13 Oct 2023 | 2.0500 | 2.0600 | 2.0100 | 2.0300 | 2.0300 | 4,711,700 |
12 Oct 2023 | 2.1000 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 4,853,800 |
11 Oct 2023 | 2.0700 | 2.0900 | 2.0700 | 2.0900 | 2.0900 | 1,569,300 |
10 Oct 2023 | 2.0500 | 2.0900 | 2.0400 | 2.0800 | 2.0800 | 3,233,800 |
09 Oct 2023 | 2.0500 | 2.0700 | 2.0400 | 2.0400 | 2.0400 | 2,060,500 |
06 Oct 2023 | 2.0500 | 2.0700 | 2.0100 | 2.0500 | 2.0500 | 5,123,100 |
05 Oct 2023 | 2.0300 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 3,791,800 |
04 Oct 2023 | 2.0400 | 2.0600 | 2.0200 | 2.0500 | 2.0500 | 4,372,900 |
03 Oct 2023 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 4,245,300 |
02 Oct 2023 | 2.0800 | 2.0900 | 2.0400 | 2.0400 | 2.0400 | 3,595,500 |
29 Sept 2023 | 2.0800 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 3,135,200 |
28 Sept 2023 | 2.0500 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 7,493,400 |
27 Sept 2023 | 2.1300 | 2.1500 | 2.1100 | 2.1200 | 2.1200 | 2,967,900 |
26 Sept 2023 | 2.1100 | 2.1400 | 2.1100 | 2.1200 | 2.1200 | 3,422,300 |
25 Sept 2023 | 2.1500 | 2.1600 | 2.1100 | 2.1200 | 2.1200 | 1,995,200 |
22 Sept 2023 | 2.1100 | 2.1600 | 2.1000 | 2.1600 | 2.1600 | 2,816,600 |
21 Sept 2023 | 2.1700 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 3,408,900 |
20 Sept 2023 | 2.1700 | 2.1900 | 2.1600 | 2.1900 | 2.1900 | 2,074,600 |
19 Sept 2023 | 2.1900 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 1,100,900 |
18 Sept 2023 | 2.1900 | 2.2000 | 2.1800 | 2.1900 | 2.1900 | 948,100 |
15 Sept 2023 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 3,053,200 |
14 Sept 2023 | 2.1600 | 2.1700 | 2.1600 | 2.1600 | 2.1600 | 810,200 |
13 Sept 2023 | 2.1700 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 1,998,800 |
12 Sept 2023 | 2.1600 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 2,267,500 |
11 Sept 2023 | 2.1800 | 2.1900 | 2.1700 | 2.1800 | 2.1800 | 1,533,600 |
08 Sept 2023 | 2.1600 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 1,292,400 |
07 Sept 2023 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 1,501,600 |
06 Sept 2023 | 2.1600 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 1,792,900 |
05 Sept 2023 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 1,804,700 |
04 Sept 2023 | 2.2100 | 2.2200 | 2.1500 | 2.1700 | 2.1700 | 5,697,600 |
31 Aug 2023 | 2.1700 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 9,863,900 |
30 Aug 2023 | 2.1400 | 2.1800 | 2.1300 | 2.1700 | 2.1700 | 2,258,700 |
29 Aug 2023 | 2.1400 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 4,137,200 |
28 Aug 2023 | 2.1600 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 1,278,200 |
25 Aug 2023 | 2.1300 | 2.1600 | 2.1100 | 2.1500 | 2.1500 | 2,181,500 |
24 Aug 2023 | 2.0900 | 2.1500 | 2.0900 | 2.1300 | 2.1300 | 3,943,900 |
23 Aug 2023 | 2.0800 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 2,550,100 |
22 Aug 2023 | 2.0700 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 3,564,800 |
21 Aug 2023 | 2.1000 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 3,548,800 |
18 Aug 2023 | 2.0800 | 2.1100 | 2.0800 | 2.1000 | 2.1000 | 1,546,900 |
17 Aug 2023 | 2.1100 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 1,693,800 |
16 Aug 2023 | 2.1000 | 2.1200 | 2.0900 | 2.1200 | 2.1200 | 2,709,900 |
15 Aug 2023 | 2.1000 | 2.1200 | 2.0900 | 2.1100 | 2.1100 | 2,897,200 |
14 Aug 2023 | 2.1200 | 2.1300 | 2.1000 | 2.1000 | 2.1000 | 2,057,100 |
11 Aug 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 1,595,400 |
10 Aug 2023 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 2,279,000 |
08 Aug 2023 | 2.1600 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 1,716,100 |
07 Aug 2023 | 2.1300 | 2.1700 | 2.1200 | 2.1600 | 2.1600 | 2,533,800 |
04 Aug 2023 | 2.1400 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 3,699,700 |
03 Aug 2023 | 2.1300 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 4,003,800 |
02 Aug 2023 | 2.1700 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 4,150,700 |
01 Aug 2023 | 2.1900 | 2.1900 | 2.1400 | 2.1700 | 2.1700 | 2,496,400 |
31 Jul 2023 | 2.2100 | 2.2200 | 2.1600 | 2.1900 | 2.1900 | 4,342,200 |
31 Jul 2023 | 0.05051 Dividend | |||||
28 Jul 2023 | 2.2700 | 2.2900 | 2.2400 | 2.2500 | 2.1995 | 2,502,800 |
27 Jul 2023 | 2.2700 | 2.3000 | 2.2400 | 2.3000 | 2.2484 | 6,876,500 |
26 Jul 2023 | 2.2600 | 2.2800 | 2.2600 | 2.2700 | 2.2190 | 2,736,800 |
25 Jul 2023 | 2.2400 | 2.2700 | 2.2400 | 2.2700 | 2.2190 | 3,567,500 |
24 Jul 2023 | 2.2800 | 2.2900 | 2.2500 | 2.2700 | 2.2190 | 3,395,400 |
21 Jul 2023 | 2.2500 | 2.3000 | 2.2500 | 2.2900 | 2.2386 | 6,729,000 |
20 Jul 2023 | 2.2200 | 2.2800 | 2.2000 | 2.2700 | 2.2190 | 6,633,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |