Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.5550 | 1.5550 | 1.5500 | 1.5500 | 1.5500 | 348 |
May 02, 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 219 |
Apr 30, 2024 | 1.5600 | 1.5600 | 1.5550 | 1.5600 | 1.5600 | 316 |
Apr 29, 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 72 |
Apr 26, 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 391 |
Apr 25, 2024 | 1.5550 | 1.5600 | 1.5350 | 1.5500 | 1.5500 | 544 |
Apr 24, 2024 | 1.5550 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 1,530 |
Apr 23, 2024 | 1.5600 | 1.5600 | 1.5350 | 1.5550 | 1.5550 | 562 |
Apr 22, 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 611 |
Apr 19, 2024 | 1.5650 | 1.5700 | 1.5450 | 1.5700 | 1.5700 | 141 |
Apr 18, 2024 | 1.5450 | 1.5700 | 1.5350 | 1.5350 | 1.5350 | 576 |
Apr 17, 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5650 | 1.5650 | 1,265 |
Apr 16, 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 264 |
Apr 15, 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,470 |
Apr 12, 2024 | 1.5850 | 1.5850 | 1.5600 | 1.5750 | 1.5750 | 643 |
Apr 11, 2024 | 1.5500 | 1.5850 | 1.5500 | 1.5800 | 1.5800 | 798 |
Apr 10, 2024 | 1.5850 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 744 |
Apr 09, 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 3,351 |
Apr 08, 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 1,980 |
Apr 05, 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 375 |
Apr 04, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 4,982 |
Apr 03, 2024 | 1.5750 | 1.5750 | 1.5650 | 1.5700 | 1.5700 | 1,089 |
Apr 02, 2024 | 1.5900 | 1.5900 | 1.5700 | 1.5850 | 1.5850 | 608 |
Mar 28, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 983 |
Mar 27, 2024 | 1.5900 | 1.6000 | 1.5750 | 1.5800 | 1.5800 | 1,016 |
Mar 26, 2024 | 1.5900 | 1.5900 | 1.5750 | 1.5900 | 1.5900 | 1,070 |
Mar 25, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 1,325 |
Mar 22, 2024 | 1.5950 | 1.6200 | 1.5950 | 1.6100 | 1.6100 | 562 |
Mar 21, 2024 | 1.5950 | 1.5950 | 1.5800 | 1.5950 | 1.5950 | 619 |
Mar 20, 2024 | 1.6000 | 1.6200 | 1.5900 | 1.5950 | 1.5950 | 1,751 |
Mar 19, 2024 | 1.5950 | 1.6050 | 1.5800 | 1.6000 | 1.6000 | 626 |
Mar 18, 2024 | 1.6050 | 1.6150 | 1.5950 | 1.6050 | 1.6050 | 530 |
Mar 15, 2024 | 1.6150 | 1.6150 | 1.5800 | 1.6050 | 1.6050 | 5,127 |
Mar 14, 2024 | 1.6100 | 1.6250 | 1.6100 | 1.6200 | 1.6200 | 1,624 |
Mar 13, 2024 | 1.6200 | 1.6300 | 1.6100 | 1.6250 | 1.6250 | 1,363 |
Mar 12, 2024 | 1.6350 | 1.6350 | 1.6200 | 1.6200 | 1.6200 | 357 |
Mar 11, 2024 | 1.6350 | 1.6400 | 1.6000 | 1.6350 | 1.6350 | 1,867 |
Mar 08, 2024 | 1.6500 | 1.6500 | 1.6350 | 1.6500 | 1.6500 | 246 |
Mar 07, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 416 |
Mar 07, 2024 | 0.01 Dividend | |||||
Mar 06, 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.6400 | 2,858 |
Mar 05, 2024 | 1.6700 | 1.6700 | 1.6350 | 1.6500 | 1.6400 | 1,437 |
Mar 04, 2024 | 1.6700 | 1.6700 | 1.6450 | 1.6700 | 1.6599 | 2,920 |
Mar 01, 2024 | 1.6400 | 1.6750 | 1.6400 | 1.6750 | 1.6648 | 966 |
Feb 29, 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6600 | 1.6499 | 899 |
Feb 28, 2024 | 1.6450 | 1.6500 | 1.6450 | 1.6500 | 1.6400 | 214 |
Feb 27, 2024 | 1.6400 | 1.6450 | 1.6350 | 1.6400 | 1.6301 | 868 |
Feb 26, 2024 | 1.6400 | 1.6550 | 1.6350 | 1.6450 | 1.6350 | 2,637 |
Feb 23, 2024 | 1.6550 | 1.6600 | 1.6400 | 1.6400 | 1.6301 | 2,461 |
Feb 22, 2024 | 1.6700 | 1.6750 | 1.6550 | 1.6550 | 1.6450 | 1,005 |
Feb 21, 2024 | 1.6700 | 1.6750 | 1.6700 | 1.6700 | 1.6599 | 145 |
Feb 20, 2024 | 1.6850 | 1.6850 | 1.6700 | 1.6700 | 1.6599 | 1,269 |
Feb 19, 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6599 | 1,042 |
Feb 16, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6698 | 3,028 |
Feb 15, 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7000 | 1.6897 | 12,981 |
Feb 14, 2024 | 1.6500 | 1.6650 | 1.6500 | 1.6650 | 1.6549 | 427 |
Feb 13, 2024 | 1.6450 | 1.6600 | 1.6450 | 1.6500 | 1.6400 | 998 |
Feb 12, 2024 | 1.6650 | 1.6650 | 1.6500 | 1.6500 | 1.6400 | 972 |
Feb 09, 2024 | 1.6750 | 1.6800 | 1.6350 | 1.6700 | 1.6599 | 1,545 |
Feb 08, 2024 | 1.6850 | 1.6850 | 1.6800 | 1.6800 | 1.6698 | 2,064 |
Feb 07, 2024 | 1.6800 | 1.6850 | 1.6500 | 1.6850 | 1.6748 | 1,091 |
Feb 06, 2024 | 1.6700 | 1.6850 | 1.6350 | 1.6850 | 1.6748 | 1,724 |
Feb 05, 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6798 | 852 |
Feb 02, 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6698 | 587 |
Feb 01, 2024 | 1.6700 | 1.6950 | 1.6700 | 1.6900 | 1.6798 | 1,908 |
Jan 31, 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.6499 | 2,816 |
Jan 30, 2024 | 1.6350 | 1.6500 | 1.6250 | 1.6300 | 1.6201 | 4,787 |
Jan 29, 2024 | 1.6400 | 1.6450 | 1.6400 | 1.6400 | 1.6301 | 798 |
Jan 26, 2024 | 1.6450 | 1.6600 | 1.6450 | 1.6600 | 1.6499 | 406 |
Jan 25, 2024 | 1.6450 | 1.6750 | 1.6400 | 1.6650 | 1.6549 | 305 |
Jan 24, 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6400 | 1.6301 | 1,997 |
Jan 23, 2024 | 1.6850 | 1.6850 | 1.6700 | 1.6700 | 1.6599 | 363 |
Jan 22, 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6798 | 320 |
Jan 19, 2024 | 1.6800 | 1.6900 | 1.6750 | 1.6900 | 1.6798 | 492 |
Jan 18, 2024 | 1.7000 | 1.7000 | 1.6750 | 1.6900 | 1.6798 | 329 |
Jan 17, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.6800 | 1.6698 | 1,774 |
Jan 16, 2024 | 1.7100 | 1.7100 | 1.6950 | 1.7000 | 1.6897 | 243 |
Jan 15, 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.6996 | 488 |
Jan 12, 2024 | 1.7100 | 1.7150 | 1.7100 | 1.7150 | 1.7046 | 84 |
Jan 11, 2024 | 1.7100 | 1.7150 | 1.6950 | 1.7100 | 1.6996 | 305 |
Jan 10, 2024 | 1.7200 | 1.7250 | 1.7000 | 1.7000 | 1.6897 | 1,178 |
Jan 09, 2024 | 1.7200 | 1.7250 | 1.7150 | 1.7150 | 1.7046 | 564 |
Jan 08, 2024 | 1.7150 | 1.7200 | 1.7150 | 1.7200 | 1.7096 | 400 |
Jan 05, 2024 | 1.7100 | 1.7150 | 1.6950 | 1.7150 | 1.7046 | 252 |
Jan 04, 2024 | 1.7000 | 1.7200 | 1.6700 | 1.7000 | 1.6897 | 1,030 |
Jan 03, 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7200 | 1.7096 | 674 |
Jan 02, 2024 | 1.7050 | 1.7800 | 1.7050 | 1.7200 | 1.7096 | 156 |
Dec 29, 2023 | 1.6800 | 1.8000 | 1.6800 | 1.7050 | 1.6947 | 6,125 |
Dec 28, 2023 | 1.7150 | 1.7150 | 1.6500 | 1.6800 | 1.6698 | 1,475 |
Dec 27, 2023 | 1.6950 | 1.7400 | 1.6600 | 1.6850 | 1.6748 | 7,233 |
Dec 22, 2023 | 1.6200 | 1.6850 | 1.6200 | 1.6450 | 1.6350 | 4,181 |
Dec 21, 2023 | 1.6200 | 1.6600 | 1.6000 | 1.6200 | 1.6102 | 5,876 |
Dec 20, 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6201 | 680 |
Dec 19, 2023 | 1.6200 | 1.6300 | 1.6000 | 1.6200 | 1.6102 | 1,369 |
Dec 18, 2023 | 1.6250 | 1.6300 | 1.6200 | 1.6200 | 1.6102 | 411 |
Dec 15, 2023 | 1.6250 | 1.6400 | 1.6150 | 1.6250 | 1.6152 | 1,366 |
Dec 14, 2023 | 1.6400 | 1.6500 | 1.6000 | 1.6250 | 1.6152 | 3,505 |
Dec 13, 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6301 | 206 |
Dec 12, 2023 | 1.6550 | 1.6600 | 1.6400 | 1.6400 | 1.6301 | 1,924 |
Dec 11, 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6499 | 1,142 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |