Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | - |
May 09, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | - |
May 08, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | - |
May 07, 2024 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | - |
May 06, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
May 03, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | - |
May 02, 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | - |
Apr 30, 2024 | 1.8700 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | - |
Apr 29, 2024 | 1.9000 | 1.9000 | 1.7900 | 1.8600 | 1.8600 | - |
Apr 29, 2024 | 0.03 Dividend | |||||
Apr 26, 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8700 | 1.8400 | - |
Apr 25, 2024 | 1.8000 | 1.8200 | 1.7700 | 1.8000 | 1.7711 | - |
Apr 25, 2024 | 0.03 Dividend | |||||
Apr 24, 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.7514 | - |
Apr 23, 2024 | 1.6900 | 1.7800 | 1.6900 | 1.7800 | 1.7224 | - |
Apr 22, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6353 | - |
Apr 19, 2024 | 1.6700 | 1.7100 | 1.6700 | 1.6800 | 1.6256 | - |
Apr 18, 2024 | 1.6600 | 1.7100 | 1.6600 | 1.7100 | 1.6547 | - |
Apr 17, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6063 | - |
Apr 16, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6063 | - |
Apr 15, 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.6547 | - |
Apr 12, 2024 | 1.6800 | 1.7100 | 1.6800 | 1.6900 | 1.6353 | - |
Apr 11, 2024 | 1.6700 | 1.7100 | 1.6600 | 1.7100 | 1.6547 | - |
Apr 10, 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.6547 | - |
Apr 09, 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.6547 | - |
Apr 08, 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7000 | 1.6450 | - |
Apr 05, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6353 | - |
Apr 04, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6063 | - |
Apr 03, 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.5966 | - |
Apr 02, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5869 | - |
Mar 28, 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.5869 | - |
Mar 27, 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.5773 | - |
Mar 26, 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | 1.5773 | - |
Mar 25, 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.6063 | - |
Mar 22, 2024 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.5773 | - |
Mar 21, 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6100 | 1.5579 | - |
Mar 20, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5386 | - |
Mar 19, 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.5676 | - |
Mar 18, 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.5869 | - |
Mar 15, 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.5773 | - |
Mar 14, 2024 | 1.8200 | 1.8200 | 1.6500 | 1.6500 | 1.5966 | 100 |
Mar 13, 2024 | 1.6900 | 1.8200 | 1.6900 | 1.8200 | 1.7611 | - |
Mar 12, 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.6450 | - |
Mar 11, 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6160 | - |
Mar 08, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6547 | - |
Mar 07, 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.5482 | - |
Mar 06, 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.5289 | - |
Mar 05, 2024 | 1.5700 | 1.5800 | 1.5500 | 1.5700 | 1.5192 | - |
Mar 04, 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.5289 | - |
Mar 01, 2024 | 1.5900 | 1.6000 | 1.5700 | 1.6000 | 1.5482 | - |
Feb 29, 2024 | 1.5700 | 1.6300 | 1.5400 | 1.6000 | 1.5482 | - |
Feb 28, 2024 | 1.5500 | 1.5600 | 1.5300 | 1.5600 | 1.5095 | - |
Feb 27, 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.4902 | - |
Feb 26, 2024 | 1.5600 | 1.6500 | 1.5400 | 1.5400 | 1.4902 | 1,250 |
Feb 23, 2024 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.5482 | - |
Feb 22, 2024 | 1.5600 | 1.6100 | 1.5500 | 1.5600 | 1.5095 | - |
Feb 21, 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5192 | - |
Feb 20, 2024 | 1.7200 | 1.7200 | 1.5600 | 1.5600 | 1.5095 | 60 |
Feb 19, 2024 | 1.6600 | 1.7300 | 1.6600 | 1.7300 | 1.6740 | - |
Feb 16, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.5482 | - |
Feb 15, 2024 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.5482 | - |
Feb 14, 2024 | 1.6100 | 1.6300 | 1.5900 | 1.5900 | 1.5386 | - |
Feb 13, 2024 | 1.5800 | 1.6800 | 1.5800 | 1.6300 | 1.5773 | - |
Feb 12, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5289 | - |
Feb 09, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6063 | - |
Feb 08, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6256 | - |
Feb 07, 2024 | 1.5900 | 1.7100 | 1.5900 | 1.6500 | 1.5966 | 2,300 |
Feb 06, 2024 | 1.7600 | 1.7600 | 1.5900 | 1.6800 | 1.6256 | 110 |
Feb 05, 2024 | 1.6900 | 1.7600 | 1.6800 | 1.7600 | 1.7031 | - |
Feb 02, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.6547 | - |
Feb 01, 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | 1.6934 | - |
Jan 31, 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.5676 | - |
Jan 30, 2024 | 1.6600 | 1.6800 | 1.6300 | 1.6300 | 1.5773 | - |
Jan 29, 2024 | 1.6600 | 1.7600 | 1.6500 | 1.6600 | 1.6063 | 500 |
Jan 26, 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6600 | 1.6063 | - |
Jan 25, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.5482 | - |
Jan 24, 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5500 | 1.4999 | - |
Jan 23, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.4999 | - |
Jan 22, 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.4902 | - |
Jan 19, 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.4611 | - |
Jan 18, 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.4611 | - |
Jan 17, 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.4611 | - |
Jan 16, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.4611 | - |
Jan 15, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4611 | - |
Jan 12, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.4708 | - |
Jan 11, 2024 | 1.4500 | 1.5000 | 1.4400 | 1.4400 | 1.3934 | - |
Jan 10, 2024 | 1.4400 | 1.4900 | 1.4300 | 1.4900 | 1.4418 | - |
Jan 09, 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.3837 | - |
Jan 08, 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3354 | - |
Jan 05, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3547 | - |
Jan 04, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3644 | - |
Jan 03, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3547 | - |
Jan 02, 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.3547 | - |
Dec 29, 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.3547 | - |
Dec 28, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3547 | - |
Dec 27, 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.3547 | - |
Dec 22, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3547 | - |
Dec 21, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3547 | - |
Dec 20, 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.3644 | - |
Dec 19, 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.3741 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |