Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 3,050 |
Jun 05, 2024 | 1.4425 | 1.4425 | 1.4425 | 1.4425 | 1.4425 | - |
Jun 04, 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
Jun 03, 2024 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | - |
May 31, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
May 30, 2024 | 1.4455 | 1.4710 | 1.4455 | 1.4710 | 1.4710 | - |
May 29, 2024 | 1.4215 | 1.4215 | 1.4215 | 1.4215 | 1.4215 | - |
May 28, 2024 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | - |
May 27, 2024 | 1.4200 | 1.4200 | 1.3695 | 1.3695 | 1.3695 | 3,050 |
May 24, 2024 | 1.3375 | 1.3375 | 1.3375 | 1.3375 | 1.3375 | - |
May 23, 2024 | 1.3015 | 1.3015 | 1.3015 | 1.3015 | 1.3015 | - |
May 22, 2024 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 1,100 |
May 22, 2024 | 0.29 Dividend | |||||
May 21, 2024 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.0630 | - |
May 20, 2024 | 1.3925 | 1.3925 | 1.3925 | 1.3925 | 1.0940 | - |
May 17, 2024 | 1.3345 | 1.3345 | 1.3345 | 1.3345 | 1.0485 | - |
May 16, 2024 | 1.3515 | 1.3515 | 1.3515 | 1.3515 | 1.0618 | - |
May 15, 2024 | 1.3285 | 1.3285 | 1.3285 | 1.3285 | 1.0438 | - |
May 14, 2024 | 1.3375 | 1.4680 | 1.3375 | 1.4680 | 1.1534 | 470 |
May 13, 2024 | 1.3505 | 1.3870 | 1.3505 | 1.3870 | 1.0897 | 4,429 |
May 10, 2024 | 1.3155 | 1.3155 | 1.3155 | 1.3155 | 1.0335 | - |
May 09, 2024 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.0339 | - |
May 08, 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.0245 | - |
May 07, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.0135 | - |
May 06, 2024 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.0166 | - |
May 03, 2024 | 1.2710 | 1.4380 | 1.2710 | 1.3765 | 1.0815 | 3,400 |
May 02, 2024 | 1.2725 | 1.3820 | 1.2725 | 1.3300 | 1.0449 | 19,197 |
Apr 30, 2024 | 1.2805 | 1.2805 | 1.2805 | 1.2805 | 1.0060 | - |
Apr 29, 2024 | 1.2200 | 1.2990 | 1.2200 | 1.2990 | 1.0206 | 1,200 |
Apr 26, 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 0.9829 | - |
Apr 25, 2024 | 1.2455 | 1.2455 | 1.2455 | 1.2455 | 0.9785 | - |
Apr 24, 2024 | 1.1765 | 1.1765 | 1.1765 | 1.1765 | 0.9243 | - |
Apr 23, 2024 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | 0.8654 | - |
Apr 22, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2360 | 0.9711 | 7,069 |
Apr 19, 2024 | 1.1005 | 1.1140 | 1.1005 | 1.1140 | 0.8752 | - |
Apr 18, 2024 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | 0.8646 | - |
Apr 17, 2024 | 1.1320 | 1.1800 | 1.1320 | 1.1800 | 0.9271 | 400 |
Apr 16, 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 0.8941 | - |
Apr 15, 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 0.9137 | - |
Apr 12, 2024 | 1.1650 | 1.2000 | 1.1650 | 1.2000 | 0.9428 | 1,750 |
Apr 11, 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 0.8572 | - |
Apr 10, 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 0.8572 | - |
Apr 09, 2024 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | 0.8411 | - |
Apr 08, 2024 | 1.0915 | 1.0915 | 1.0910 | 1.0910 | 0.8572 | 1,200 |
Apr 05, 2024 | 1.0485 | 1.0485 | 1.0485 | 1.0485 | 0.8238 | - |
Apr 04, 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 0.8438 | - |
Apr 03, 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 0.8454 | - |
Apr 02, 2024 | 1.0225 | 1.0225 | 1.0225 | 1.0225 | 0.8033 | - |
Mar 28, 2024 | 1.0010 | 1.0090 | 1.0010 | 1.0090 | 0.7927 | - |
Mar 27, 2024 | 0.9528 | 0.9528 | 0.9528 | 0.9528 | 0.7486 | - |
Mar 26, 2024 | 0.9414 | 0.9564 | 0.9414 | 0.9564 | 0.7514 | - |
Mar 25, 2024 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | 0.7451 | - |
Mar 22, 2024 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | 0.6567 | - |
Mar 21, 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.6772 | - |
Mar 20, 2024 | 0.8096 | 0.8096 | 0.8096 | 0.8096 | 0.6361 | - |
Mar 19, 2024 | 0.7986 | 0.8130 | 0.7986 | 0.8130 | 0.6387 | - |
Mar 18, 2024 | 0.8112 | 0.8112 | 0.8112 | 0.8112 | 0.6373 | - |
Mar 15, 2024 | 0.7996 | 0.7996 | 0.7996 | 0.7996 | 0.6282 | - |
Mar 14, 2024 | 0.7892 | 0.7892 | 0.7892 | 0.7892 | 0.6200 | - |
Mar 13, 2024 | 0.7948 | 0.7948 | 0.7948 | 0.7948 | 0.6244 | - |
Mar 12, 2024 | 0.7744 | 0.7744 | 0.7744 | 0.7744 | 0.6084 | - |
Mar 11, 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.6073 | - |
Mar 08, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.6207 | - |
Mar 07, 2024 | 0.7540 | 0.7628 | 0.7540 | 0.7628 | 0.5993 | - |
Mar 06, 2024 | 0.7282 | 0.7282 | 0.7282 | 0.7282 | 0.5721 | - |
Mar 05, 2024 | 0.6886 | 0.6886 | 0.6886 | 0.6886 | 0.5410 | - |
Mar 04, 2024 | 0.6954 | 0.6954 | 0.6954 | 0.6954 | 0.5463 | - |
Mar 01, 2024 | 0.7024 | 0.7024 | 0.7024 | 0.7024 | 0.5518 | - |
Feb 29, 2024 | 0.6824 | 0.6824 | 0.6824 | 0.6824 | 0.5361 | - |
Feb 28, 2024 | 0.6854 | 0.6854 | 0.6854 | 0.6854 | 0.5385 | - |
Feb 27, 2024 | 0.6968 | 0.6968 | 0.6968 | 0.6968 | 0.5474 | - |
Feb 26, 2024 | 0.6886 | 0.7004 | 0.6886 | 0.7004 | 0.5503 | - |
Feb 23, 2024 | 0.7044 | 0.7044 | 0.7044 | 0.7044 | 0.5534 | - |
Feb 22, 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.5531 | - |
Feb 21, 2024 | 0.6948 | 0.6948 | 0.6948 | 0.6948 | 0.5459 | - |
Feb 20, 2024 | 0.6848 | 0.6848 | 0.6848 | 0.6848 | 0.5380 | - |
Feb 19, 2024 | 0.6748 | 0.6748 | 0.6748 | 0.6748 | 0.5302 | - |
Feb 16, 2024 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | 0.5160 | - |
Feb 15, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5107 | - |
Feb 14, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5107 | - |
Feb 13, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5107 | - |
Feb 12, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5107 | - |
Feb 09, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5107 | - |
Feb 08, 2024 | 0.6558 | 0.6558 | 0.6558 | 0.6558 | 0.5152 | - |
Feb 07, 2024 | 0.6578 | 0.6578 | 0.6578 | 0.6578 | 0.5168 | - |
Feb 06, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5107 | - |
Feb 05, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5107 | - |
Feb 02, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5107 | - |
Feb 01, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5107 | - |
Jan 31, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5107 | - |
Jan 30, 2024 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0.5145 | - |
Jan 29, 2024 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | 0.5149 | - |
Jan 26, 2024 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | 0.5174 | - |
Jan 25, 2024 | 0.6544 | 0.6800 | 0.6544 | 0.6800 | 0.5342 | 500 |
Jan 24, 2024 | 0.6306 | 0.6432 | 0.6306 | 0.6432 | 0.5053 | - |
Jan 23, 2024 | 0.6054 | 0.6054 | 0.6054 | 0.6054 | 0.4756 | - |
Jan 22, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.4871 | - |
Jan 19, 2024 | 0.6168 | 0.6178 | 0.6168 | 0.6178 | 0.4854 | - |
Jan 18, 2024 | 0.6320 | 0.6320 | 0.6306 | 0.6306 | 0.4954 | - |
Jan 17, 2024 | 0.6206 | 0.6708 | 0.6206 | 0.6708 | 0.5270 | 2,346 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |