Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
27 Jun 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
26 Jun 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | - |
25 Jun 2024 | 1.6825 | 1.6825 | 1.6825 | 1.6825 | 1.6825 | - |
24 Jun 2024 | 1.5955 | 1.5955 | 1.5955 | 1.5955 | 1.5955 | - |
21 Jun 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
20 Jun 2024 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
19 Jun 2024 | 1.7065 | 1.7065 | 1.7065 | 1.7065 | 1.7065 | - |
18 Jun 2024 | 1.6865 | 1.6865 | 1.6865 | 1.6865 | 1.6865 | - |
17 Jun 2024 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | - |
14 Jun 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
13 Jun 2024 | 1.6545 | 1.6545 | 1.6545 | 1.6545 | 1.6545 | - |
12 Jun 2024 | 1.6975 | 1.6975 | 1.6975 | 1.6975 | 1.6975 | - |
11 Jun 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
10 Jun 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | - |
07 Jun 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
06 Jun 2024 | 1.6755 | 1.6755 | 1.6755 | 1.6755 | 1.6755 | - |
05 Jun 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
04 Jun 2024 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | - |
03 Jun 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
31 May 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | - |
31 May 2024 | 0.3225 Dividend | |||||
30 May 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.3865 | - |
29 May 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.3816 | - |
28 May 2024 | 1.7375 | 1.7375 | 1.7375 | 1.7375 | 1.4096 | - |
27 May 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.4246 | - |
24 May 2024 | 1.7475 | 1.7475 | 1.7475 | 1.7475 | 1.4177 | - |
23 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.4198 | - |
22 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.4360 | - |
21 May 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.4611 | - |
20 May 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.4202 | 20 |
17 May 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.5123 | - |
16 May 2024 | 1.9475 | 1.9475 | 1.9475 | 1.9475 | 1.5800 | - |
15 May 2024 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | 1.5865 | - |
14 May 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.5901 | - |
13 May 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.5950 | - |
10 May 2024 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.6153 | - |
09 May 2024 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | 1.6035 | - |
08 May 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.5617 | - |
07 May 2024 | 1.9385 | 1.9385 | 1.9385 | 1.9385 | 1.5727 | - |
06 May 2024 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | 1.5638 | - |
03 May 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.5909 | - |
02 May 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.5528 | - |
30 Apr 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.5731 | - |
29 Apr 2024 | 1.9345 | 1.9345 | 1.9345 | 1.9345 | 1.5694 | - |
26 Apr 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.5780 | - |
25 Apr 2024 | 1.9355 | 1.9355 | 1.9355 | 1.9355 | 1.5703 | - |
24 Apr 2024 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | 1.5865 | - |
23 Apr 2024 | 1.9235 | 1.9235 | 1.9235 | 1.9235 | 1.5605 | - |
22 Apr 2024 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | 1.6173 | - |
19 Apr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.6469 | 5,000 |
18 Apr 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 1.6599 | - |
17 Apr 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 1.6396 | - |
16 Apr 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 1.6266 | - |
15 Apr 2024 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.6197 | - |
12 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 1.6234 | - |
11 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.6145 | - |
10 Apr 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.5707 | - |
09 Apr 2024 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | 1.5370 | - |
08 Apr 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.5593 | - |
05 Apr 2024 | 1.8875 | 1.9050 | 1.8780 | 1.8780 | 1.5236 | 5,200 |
04 Apr 2024 | 1.9055 | 1.9055 | 1.9055 | 1.9055 | 1.5459 | - |
03 Apr 2024 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | 1.5589 | - |
02 Apr 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.5488 | - |
28 Mar 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.4222 | - |
27 Mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.4076 | - |
26 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.4522 | - |
25 Mar 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.4473 | - |
22 Mar 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.4157 | - |
21 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.4279 | - |
20 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.4198 | - |
19 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.4441 | - |
18 Mar 2024 | 1.8140 | 1.8140 | 1.8120 | 1.8120 | 1.4701 | 5,000 |
15 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.4603 | - |
14 Mar 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.4847 | - |
13 Mar 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.4108 | - |
12 Mar 2024 | 1.7070 | 1.7110 | 1.7070 | 1.7110 | 1.3881 | 250 |
11 Mar 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.4011 | - |
08 Mar 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.4092 | - |
07 Mar 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.3922 | - |
06 Mar 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.3881 | - |
05 Mar 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.3922 | - |
04 Mar 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.4230 | - |
01 Mar 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.4271 | - |
29 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.4766 | - |
28 Feb 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.4206 | - |
27 Feb 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.4814 | - |
26 Feb 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.4912 | 100 |
23 Feb 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.4490 | - |
22 Feb 2024 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.4530 | - |
21 Feb 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.3816 | - |
20 Feb 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.3735 | - |
19 Feb 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.3167 | - |
16 Feb 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.3094 | - |
15 Feb 2024 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | 1.3378 | - |
14 Feb 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.3427 | - |
13 Feb 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.3313 | - |
12 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.3386 | - |
09 Feb 2024 | 1.6640 | 1.6640 | 1.6560 | 1.6560 | 1.3435 | 50 |
08 Feb 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.3557 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |