Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 5,500 |
May 02, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 5,000 |
May 01, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
Apr 30, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 400 |
Apr 29, 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 6,200 |
Apr 29, 2024 | 0.01 Dividend | |||||
Apr 26, 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7200 | 900 |
Apr 25, 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | 1.7101 | 2,200 |
Apr 24, 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6405 | 1,700 |
Apr 23, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6504 | 300 |
Apr 22, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6405 | 4,000 |
Apr 19, 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6700 | 1.6603 | 5,200 |
Apr 18, 2024 | 1.6200 | 1.7000 | 1.6200 | 1.6500 | 1.6405 | 1,100 |
Apr 17, 2024 | 1.6900 | 1.7100 | 1.6200 | 1.6200 | 1.6106 | 8,300 |
Apr 16, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6902 | 7,600 |
Apr 15, 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7400 | 1.7299 | 2,200 |
Apr 12, 2024 | 1.8000 | 1.8400 | 1.7500 | 1.7500 | 1.7399 | 2,300 |
Apr 11, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7500 | 1.7399 | 4,300 |
Apr 10, 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7299 | 8,900 |
Apr 09, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7101 | 4,400 |
Apr 08, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7101 | 2,000 |
Apr 05, 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.6902 | 600 |
Apr 04, 2024 | 1.6300 | 1.6700 | 1.6000 | 1.6700 | 1.6603 | 9,700 |
Apr 03, 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6300 | 1.6206 | 29,000 |
Apr 02, 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5700 | 1.5609 | 16,200 |
Apr 01, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5112 | 3,400 |
Mar 28, 2024 | 1.5200 | 1.5600 | 1.4700 | 1.5300 | 1.5212 | 16,400 |
Mar 27, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4913 | 1,400 |
Mar 27, 2024 | 0.01 Dividend | |||||
Mar 26, 2024 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4714 | 600 |
Mar 25, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4813 | 500 |
Mar 22, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4714 | 2,700 |
Mar 21, 2024 | 1.5300 | 1.5600 | 1.5200 | 1.5200 | 1.5011 | 2,100 |
Mar 20, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5109 | 1,500 |
Mar 19, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5109 | 1,300 |
Mar 18, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5406 | 600 |
Mar 15, 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5603 | 200 |
Mar 14, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5307 | 100 |
Mar 13, 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5504 | 10,200 |
Mar 12, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5307 | - |
Mar 11, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5307 | 1,700 |
Mar 08, 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5400 | 1.5208 | 5,800 |
Mar 07, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4813 | 1,400 |
Mar 06, 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4616 | 2,100 |
Mar 05, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4900 | 1.4714 | 300 |
Mar 04, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4418 | 4,100 |
Mar 01, 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4700 | 1.4517 | 5,500 |
Feb 29, 2024 | 1.5200 | 1.5400 | 1.4200 | 1.4700 | 1.4517 | 2,200 |
Feb 28, 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4200 | 1.4023 | 3,100 |
Feb 28, 2024 | 0.01 Dividend | |||||
Feb 27, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4100 | 1.3826 | 9,700 |
Feb 26, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4512 | 100 |
Feb 23, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | 100 |
Feb 22, 2024 | 1.5200 | 1.5200 | 1.4500 | 1.4500 | 1.4218 | 19,100 |
Feb 21, 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.4806 | 7,100 |
Feb 20, 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.4806 | 2,900 |
Feb 16, 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.4904 | 4,500 |
Feb 15, 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5198 | 5,600 |
Feb 14, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5395 | - |
Feb 13, 2024 | 1.5600 | 1.5900 | 1.5300 | 1.5700 | 1.5395 | 4,300 |
Feb 12, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.4806 | 1,900 |
Feb 09, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5296 | 2,200 |
Feb 08, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4904 | - |
Feb 07, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5200 | 1.4904 | 2,800 |
Feb 06, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5198 | - |
Feb 05, 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.5198 | 4,800 |
Feb 02, 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5700 | 1.5395 | 1,500 |
Feb 01, 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | 1.5395 | 7,300 |
Jan 31, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5395 | 1,700 |
Jan 30, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5591 | 300 |
Jan 30, 2024 | 0.01 Dividend | |||||
Jan 29, 2024 | 1.5600 | 1.5900 | 1.5300 | 1.5800 | 1.5395 | 16,700 |
Jan 26, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5492 | 5,200 |
Jan 25, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5589 | 100 |
Jan 24, 2024 | 1.6000 | 1.6100 | 1.5700 | 1.6100 | 1.5687 | 1,600 |
Jan 23, 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5800 | 1.5395 | 3,400 |
Jan 22, 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.5589 | 6,200 |
Jan 19, 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.5492 | 3,500 |
Jan 18, 2024 | 1.6400 | 1.6400 | 1.5800 | 1.6000 | 1.5589 | 1,700 |
Jan 17, 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.5784 | 700 |
Jan 16, 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6200 | 1.5784 | 5,200 |
Jan 15, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6077 | - |
Jan 12, 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6077 | 2,100 |
Jan 11, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5979 | 800 |
Jan 10, 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.5589 | 5,800 |
Jan 09, 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.5784 | 700 |
Jan 08, 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.5979 | 200 |
Jan 05, 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.5882 | 2,600 |
Jan 04, 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.5979 | 2,000 |
Jan 03, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6271 | - |
Jan 02, 2024 | 1.5600 | 1.7100 | 1.5600 | 1.6700 | 1.6271 | 4,100 |
Dec 29, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6077 | - |
Dec 28, 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6077 | 4,100 |
Dec 28, 2023 | 0.01 Dividend | |||||
Dec 27, 2023 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6369 | 3,000 |
Dec 22, 2023 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.6563 | 400 |
Dec 21, 2023 | 1.6000 | 1.6700 | 1.6000 | 1.6600 | 1.6078 | 4,000 |
Dec 20, 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6078 | 2,900 |
Dec 19, 2023 | 1.6300 | 1.6500 | 1.6200 | 1.6500 | 1.5981 | 8,800 |
Dec 18, 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.5594 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |