Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 2,500 |
Jul 01, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Jun 28, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Jun 27, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
Jun 27, 2024 | 0.01728 Dividend | |||||
Jun 26, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9027 | - |
Jun 25, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9622 | - |
Jun 24, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9225 | - |
Jun 21, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9225 | - |
Jun 20, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9027 | - |
Jun 19, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9225 | - |
Jun 18, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9027 | - |
Jun 17, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8829 | - |
Jun 14, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9027 | - |
Jun 13, 2024 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | 1.9820 | 2,500 |
Jun 12, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8829 | - |
Jun 11, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9027 | - |
Jun 10, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9225 | - |
Jun 07, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9424 | - |
Jun 06, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9225 | - |
Jun 05, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9622 | - |
Jun 04, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9622 | - |
Jun 03, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9622 | - |
May 31, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9424 | - |
May 30, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9225 | - |
May 29, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9622 | - |
May 28, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | - |
May 27, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | - |
May 24, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | - |
May 23, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | - |
May 22, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | - |
May 21, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9622 | - |
May 20, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0018 | - |
May 17, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9225 | - |
May 16, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9225 | - |
May 15, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8631 | - |
May 14, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9027 | - |
May 13, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8829 | - |
May 10, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8829 | - |
May 09, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9027 | - |
May 08, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8631 | - |
May 07, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8334 | - |
May 06, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8334 | - |
May 03, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8532 | - |
May 02, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8234 | - |
Apr 30, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8532 | - |
Apr 29, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8135 | - |
Apr 26, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7640 | - |
Apr 25, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7739 | - |
Apr 24, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7640 | - |
Apr 23, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7342 | - |
Apr 22, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6946 | - |
Apr 19, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6946 | - |
Apr 18, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6550 | - |
Apr 17, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6550 | - |
Apr 16, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6946 | - |
Apr 15, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6847 | - |
Apr 12, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6748 | - |
Apr 11, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6649 | - |
Apr 10, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6550 | - |
Apr 09, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6649 | - |
Apr 08, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6649 | - |
Apr 05, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6649 | - |
Apr 04, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6748 | - |
Apr 03, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6847 | - |
Apr 02, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6946 | - |
Mar 28, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7045 | - |
Mar 27, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6946 | - |
Mar 26, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6748 | - |
Mar 25, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6847 | - |
Mar 22, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7045 | - |
Mar 21, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7144 | - |
Mar 20, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7045 | - |
Mar 19, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7144 | - |
Mar 18, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7243 | - |
Mar 15, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7144 | - |
Mar 14, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7442 | - |
Mar 13, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7541 | - |
Mar 12, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7541 | - |
Mar 11, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7640 | - |
Mar 08, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7739 | - |
Mar 07, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7640 | - |
Mar 06, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5757 | - |
Mar 05, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5757 | - |
Mar 04, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5658 | - |
Mar 01, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.5856 | 500 |
Feb 29, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5757 | - |
Feb 28, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5955 | - |
Feb 27, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5955 | - |
Feb 26, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5955 | - |
Feb 23, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6153 | - |
Feb 22, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5955 | - |
Feb 21, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5955 | - |
Feb 20, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6054 | - |
Feb 19, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5955 | - |
Feb 16, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5955 | - |
Feb 15, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5955 | - |
Feb 14, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5856 | - |
Feb 13, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5955 | - |
Feb 12, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5856 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |