Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 1.9200 | 1.9200 | 1.6700 | 1.6700 | 1.6700 | 150 |
Jun 21, 2024 | 1.7700 | 1.7700 | 1.6700 | 1.6700 | 1.6700 | - |
Jun 20, 2024 | 1.7800 | 1.7800 | 1.6800 | 1.6800 | 1.6800 | - |
Jun 19, 2024 | 1.7700 | 1.7700 | 1.6400 | 1.6900 | 1.6900 | - |
Jun 18, 2024 | 1.6800 | 1.6800 | 1.5900 | 1.6300 | 1.6300 | - |
Jun 17, 2024 | 1.6900 | 1.6900 | 1.5800 | 1.5800 | 1.5800 | - |
Jun 14, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | - |
Jun 13, 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | - |
Jun 12, 2024 | 1.7600 | 1.7600 | 1.6600 | 1.6700 | 1.6700 | - |
Jun 11, 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | - |
Jun 10, 2024 | 1.7700 | 1.7700 | 1.6700 | 1.6700 | 1.6700 | - |
Jun 07, 2024 | 1.7600 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | - |
Jun 06, 2024 | 1.7800 | 1.7800 | 1.6800 | 1.6800 | 1.6800 | - |
Jun 05, 2024 | 1.7900 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | - |
Jun 04, 2024 | 1.7900 | 1.7900 | 1.6700 | 1.7000 | 1.7000 | - |
Jun 03, 2024 | 1.7800 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | - |
May 31, 2024 | 1.7500 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | - |
May 30, 2024 | 1.7600 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | - |
May 29, 2024 | 1.7400 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | - |
May 28, 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | - |
May 27, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
May 24, 2024 | 1.7300 | 1.7300 | 1.6300 | 1.6300 | 1.6300 | - |
May 23, 2024 | 1.7700 | 1.7700 | 1.6400 | 1.6400 | 1.6400 | - |
May 22, 2024 | 1.7600 | 1.7600 | 1.6700 | 1.6700 | 1.6700 | - |
May 21, 2024 | 1.7800 | 1.7800 | 1.6600 | 1.6600 | 1.6600 | - |
May 20, 2024 | 1.7400 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | - |
May 17, 2024 | 1.7600 | 1.7600 | 1.6500 | 1.6500 | 1.6500 | - |
May 16, 2024 | 1.7500 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | - |
May 15, 2024 | 1.7800 | 1.7800 | 1.6700 | 1.6700 | 1.6700 | - |
May 14, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | - |
May 13, 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | - |
May 10, 2024 | 1.6900 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | - |
May 09, 2024 | 1.8000 | 1.8000 | 1.5900 | 1.6100 | 1.6100 | 70 |
May 08, 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6000 | 1.6000 | - |
May 07, 2024 | 1.6700 | 1.9800 | 1.5800 | 1.9800 | 1.9800 | 7 |
May 06, 2024 | 1.6800 | 1.6800 | 1.5800 | 1.6800 | 1.6800 | - |
May 03, 2024 | 1.6900 | 1.6900 | 1.5500 | 1.5800 | 1.5800 | - |
May 02, 2024 | 1.6300 | 1.6300 | 1.5200 | 1.5300 | 1.5300 | - |
Apr 30, 2024 | 1.6300 | 1.6300 | 1.5200 | 1.5200 | 1.5200 | - |
Apr 29, 2024 | 1.6000 | 1.7500 | 1.5300 | 1.7500 | 1.7500 | 1,000 |
Apr 26, 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | - |
Apr 25, 2024 | 1.5800 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | - |
Apr 24, 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | - |
Apr 23, 2024 | 1.5700 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | - |
Apr 22, 2024 | 1.5800 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | - |
Apr 19, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | - |
Apr 18, 2024 | 1.5600 | 1.5600 | 1.4600 | 1.5100 | 1.5100 | - |
Apr 17, 2024 | 1.6300 | 1.6300 | 1.5300 | 1.5400 | 1.5400 | - |
Apr 16, 2024 | 1.6300 | 1.6300 | 1.5400 | 1.5400 | 1.5400 | - |
Apr 15, 2024 | 1.6500 | 1.6500 | 1.5300 | 1.5400 | 1.5400 | - |
Apr 12, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | - |
Apr 11, 2024 | 1.6300 | 1.6300 | 1.5300 | 1.5400 | 1.5400 | - |
Apr 10, 2024 | 1.6400 | 1.6400 | 1.5200 | 1.5200 | 1.5200 | - |
Apr 09, 2024 | 1.6400 | 1.6400 | 1.5400 | 1.5400 | 1.5400 | - |
Apr 08, 2024 | 1.6300 | 1.6300 | 1.5400 | 1.5400 | 1.5400 | - |
Apr 05, 2024 | 1.6300 | 1.6300 | 1.5400 | 1.5400 | 1.5400 | - |
Apr 04, 2024 | 1.6400 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | - |
Apr 03, 2024 | 1.6400 | 1.6400 | 1.5400 | 1.5400 | 1.5400 | - |
Apr 02, 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | - |
Mar 28, 2024 | 1.6300 | 1.6300 | 1.5400 | 1.5600 | 1.5600 | - |
Mar 27, 2024 | 1.6300 | 1.6300 | 1.5300 | 1.5400 | 1.5400 | - |
Mar 26, 2024 | 1.7100 | 1.7100 | 1.5500 | 1.5500 | 1.5500 | 3,000 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 1.6300 | 1.6300 | 1.5400 | 1.5400 | 1.5400 | - |
Mar 21, 2024 | 1.6300 | 1.6300 | 1.5400 | 1.5400 | 1.5400 | - |
Mar 20, 2024 | 1.6400 | 1.6400 | 1.5400 | 1.5400 | 1.5400 | - |
Mar 19, 2024 | 1.6300 | 1.6300 | 1.5300 | 1.5400 | 1.5400 | - |
Mar 18, 2024 | 1.6900 | 1.6900 | 1.5800 | 1.5800 | 1.5800 | - |
Mar 15, 2024 | 1.6500 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | - |
Mar 14, 2024 | 1.7300 | 1.7300 | 1.5700 | 1.5700 | 1.5700 | - |
Mar 14, 2024 | 0.065952 Dividend | |||||
Mar 13, 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6400 | 1.5740 | - |
Mar 12, 2024 | 1.7300 | 1.8900 | 1.6400 | 1.8900 | 1.8140 | 700 |
Mar 11, 2024 | 1.7500 | 1.7500 | 1.6400 | 1.6400 | 1.5740 | - |
Mar 08, 2024 | 1.7300 | 1.7300 | 1.6400 | 1.6400 | 1.5740 | - |
Mar 07, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6600 | 1.5932 | - |
Mar 06, 2024 | 1.7400 | 1.7400 | 1.6600 | 1.6600 | 1.5932 | - |
Mar 05, 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6600 | 1.5932 | - |
Mar 04, 2024 | 1.8900 | 1.8900 | 1.6400 | 1.6400 | 1.5740 | 700 |
Mar 01, 2024 | 1.7200 | 1.7200 | 1.6200 | 1.6200 | 1.5549 | - |
Feb 29, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5645 | - |
Feb 28, 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6400 | 1.5740 | - |
Feb 27, 2024 | 1.7400 | 1.7400 | 1.6500 | 1.6600 | 1.5932 | - |
Feb 26, 2024 | 1.7400 | 1.7400 | 1.6300 | 1.6300 | 1.5645 | - |
Feb 23, 2024 | 1.7400 | 1.7400 | 1.6200 | 1.6600 | 1.5932 | - |
Feb 22, 2024 | 1.7200 | 1.7200 | 1.6200 | 1.6200 | 1.5549 | - |
Feb 21, 2024 | 1.7300 | 1.7300 | 1.6100 | 1.6400 | 1.5740 | - |
Feb 20, 2024 | 1.7300 | 1.7300 | 1.6300 | 1.6500 | 1.5836 | - |
Feb 19, 2024 | 1.7500 | 1.7500 | 1.6400 | 1.6400 | 1.5740 | - |
Feb 16, 2024 | 1.7300 | 1.7300 | 1.6400 | 1.6400 | 1.5740 | - |
Feb 15, 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.5836 | - |
Feb 14, 2024 | 1.7300 | 1.7300 | 1.6400 | 1.6400 | 1.5740 | - |
Feb 13, 2024 | 1.7500 | 1.7500 | 1.6300 | 1.6700 | 1.6028 | - |
Feb 12, 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6300 | 1.5645 | - |
Feb 09, 2024 | 1.7400 | 1.7400 | 1.6300 | 1.6300 | 1.5645 | - |
Feb 08, 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.5836 | - |
Feb 07, 2024 | 1.7500 | 1.7500 | 1.6200 | 1.6500 | 1.5836 | - |
Feb 06, 2024 | 1.7300 | 1.7300 | 1.6200 | 1.6400 | 1.5740 | - |
Feb 05, 2024 | 1.7500 | 1.7500 | 1.6200 | 1.6500 | 1.5836 | - |
Feb 02, 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6300 | 1.5645 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |