Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
May 01, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 300 |
Apr 30, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 2,000 |
Apr 29, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
Apr 26, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
Apr 25, 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 5,700 |
Apr 24, 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 900 |
Apr 23, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Apr 22, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Apr 19, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,700 |
Apr 18, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 2,500 |
Apr 17, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1,300 |
Apr 16, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 3,200 |
Apr 15, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,500 |
Apr 12, 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 600 |
Apr 11, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
Apr 10, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
Apr 09, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
Apr 08, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 300 |
Apr 05, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
Apr 04, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 8,400 |
Apr 03, 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 300 |
Apr 02, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 200 |
Apr 01, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 200 |
Mar 28, 2024 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 600 |
Mar 27, 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 4,400 |
Mar 26, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,600 |
Mar 25, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 100 |
Mar 22, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Mar 21, 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 2,200 |
Mar 20, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
Mar 19, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 200 |
Mar 18, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 100 |
Mar 15, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 600 |
Mar 14, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
Mar 13, 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 26,100 |
Mar 12, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
Mar 11, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1,000 |
Mar 08, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
Mar 07, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 3,000 |
Mar 06, 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 3,600 |
Mar 05, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 1,600 |
Mar 04, 2024 | 1.5900 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 22,800 |
Mar 01, 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 93,100 |
Feb 29, 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 53,700 |
Feb 29, 2024 | 0.01 Dividend | |||||
Feb 28, 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5600 | 96,600 |
Feb 27, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5302 | - |
Feb 26, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5302 | 27,200 |
Feb 23, 2024 | 1.4700 | 1.5400 | 1.4600 | 1.5300 | 1.5203 | 32,100 |
Feb 22, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4606 | - |
Feb 21, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4606 | - |
Feb 20, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4700 | 1.4606 | 2,900 |
Feb 16, 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5400 | 1.5302 | 9,900 |
Feb 15, 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5400 | 1.5302 | 14,700 |
Feb 14, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3911 | - |
Feb 13, 2024 | 1.4800 | 1.5200 | 1.4000 | 1.4000 | 1.3911 | 29,300 |
Feb 12, 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4600 | 1.4507 | 5,200 |
Feb 09, 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4110 | 200 |
Feb 08, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3911 | - |
Feb 07, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3911 | 1,000 |
Feb 06, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.3911 | 4,700 |
Feb 05, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4507 | - |
Feb 02, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4507 | - |
Feb 01, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4507 | - |
Jan 31, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4600 | 1.4507 | 5,400 |
Jan 30, 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4408 | 1,400 |
Jan 29, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4110 | 100 |
Jan 26, 2024 | 1.3800 | 1.4100 | 1.3700 | 1.4100 | 1.4010 | 24,800 |
Jan 25, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3911 | 100 |
Jan 24, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4209 | 400 |
Jan 23, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4110 | 1,800 |
Jan 22, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4408 | 2,700 |
Jan 19, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3811 | - |
Jan 18, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3811 | 100 |
Jan 17, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.3900 | 1.3811 | 28,300 |
Jan 16, 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3712 | 4,700 |
Jan 12, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3712 | 3,400 |
Jan 11, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3911 | 5,000 |
Jan 10, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4110 | 300 |
Jan 09, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4706 | 300 |
Jan 08, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4706 | - |
Jan 05, 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4706 | 2,600 |
Jan 04, 2024 | 1.4200 | 1.4700 | 1.3900 | 1.4700 | 1.4606 | 4,300 |
Jan 03, 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.3911 | 3,800 |
Jan 02, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4000 | 1.3911 | 7,600 |
Dec 29, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4110 | 2,100 |
Dec 28, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4308 | 1,000 |
Dec 27, 2023 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3911 | 3,000 |
Dec 26, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4904 | - |
Dec 22, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4904 | - |
Dec 21, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4904 | - |
Dec 20, 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.4904 | 19,500 |
Dec 20, 2023 | 0.15 Dividend | |||||
Dec 19, 2023 | 1.6400 | 1.6500 | 1.6100 | 1.6300 | 1.4706 | 49,700 |
Dec 18, 2023 | 1.5700 | 1.6200 | 1.5600 | 1.6200 | 1.4616 | 22,900 |
Dec 15, 2023 | 1.5600 | 1.5700 | 1.5400 | 1.5400 | 1.3894 | 6,000 |
Dec 14, 2023 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 1.3894 | 11,000 |
Dec 13, 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5500 | 1.3984 | 21,800 |
Dec 12, 2023 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.3713 | 9,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |