Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 1.3007 | 1.3007 | 1.3007 | 1.3007 | 1.3007 | - |
May 01, 2024 | 1.2978 | 1.2978 | 1.2978 | 1.2978 | 1.2978 | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
Apr 26, 2024 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | - |
Apr 25, 2024 | 1.2898 | 1.2898 | 1.2898 | 1.2898 | 1.2898 | - |
Apr 24, 2024 | 1.2932 | 1.2932 | 1.2932 | 1.2932 | 1.2932 | - |
Apr 23, 2024 | 1.2954 | 1.2954 | 1.2954 | 1.2954 | 1.2954 | - |
Apr 22, 2024 | 1.2948 | 1.2948 | 1.2948 | 1.2948 | 1.2948 | - |
Apr 19, 2024 | 1.2936 | 1.2936 | 1.2936 | 1.2936 | 1.2936 | - |
Apr 18, 2024 | 1.2924 | 1.2924 | 1.2924 | 1.2924 | 1.2924 | - |
Apr 17, 2024 | 1.2955 | 1.2955 | 1.2955 | 1.2955 | 1.2955 | - |
Apr 16, 2024 | 1.2905 | 1.2905 | 1.2905 | 1.2905 | 1.2905 | - |
Apr 15, 2024 | 1.2959 | 1.2959 | 1.2959 | 1.2959 | 1.2959 | - |
Apr 12, 2024 | 1.3043 | 1.3043 | 1.3043 | 1.3043 | 1.3043 | - |
Apr 11, 2024 | 1.3005 | 1.3005 | 1.3005 | 1.3005 | 1.3005 | - |
Apr 10, 2024 | 1.3025 | 1.3025 | 1.3025 | 1.3025 | 1.3025 | - |
Apr 09, 2024 | 1.3122 | 1.3122 | 1.3122 | 1.3122 | 1.3122 | - |
Apr 08, 2024 | 1.3096 | 1.3096 | 1.3096 | 1.3096 | 1.3096 | - |
Apr 05, 2024 | 1.3114 | 1.3114 | 1.3114 | 1.3114 | 1.3114 | - |
Apr 04, 2024 | 1.3152 | 1.3152 | 1.3152 | 1.3152 | 1.3152 | - |
Apr 03, 2024 | 1.3123 | 1.3123 | 1.3123 | 1.3123 | 1.3123 | - |
Apr 02, 2024 | 1.3101 | 1.3101 | 1.3101 | 1.3101 | 1.3101 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 1.3191 | 1.3191 | 1.3191 | 1.3191 | 1.3191 | - |
Mar 27, 2024 | 1.3177 | 1.3177 | 1.3177 | 1.3177 | 1.3177 | - |
Mar 26, 2024 | 1.3146 | 1.3146 | 1.3146 | 1.3146 | 1.3146 | - |
Mar 25, 2024 | 1.3139 | 1.3139 | 1.3139 | 1.3139 | 1.3139 | - |
Mar 22, 2024 | 1.3163 | 1.3163 | 1.3163 | 1.3163 | 1.3163 | - |
Mar 21, 2024 | 1.3124 | 1.3124 | 1.3124 | 1.3124 | 1.3124 | - |
Mar 20, 2024 | 1.3096 | 1.3096 | 1.3096 | 1.3096 | 1.3096 | - |
Mar 19, 2024 | 1.3085 | 1.3085 | 1.3085 | 1.3085 | 1.3085 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1.3073 | 1.3073 | 1.3073 | 1.3073 | 1.3073 | - |
Mar 14, 2024 | 1.3079 | 1.3079 | 1.3079 | 1.3079 | 1.3079 | - |
Mar 13, 2024 | 1.3118 | 1.3118 | 1.3118 | 1.3118 | 1.3118 | - |
Mar 12, 2024 | 1.3138 | 1.3138 | 1.3138 | 1.3138 | 1.3138 | - |
Mar 11, 2024 | 1.3155 | 1.3155 | 1.3155 | 1.3155 | 1.3155 | - |
Mar 08, 2024 | 1.3155 | 1.3155 | 1.3155 | 1.3155 | 1.3155 | - |
Mar 07, 2024 | 1.3127 | 1.3127 | 1.3127 | 1.3127 | 1.3127 | - |
Mar 06, 2024 | 1.3103 | 1.3103 | 1.3103 | 1.3103 | 1.3103 | - |
Mar 05, 2024 | 1.3077 | 1.3077 | 1.3077 | 1.3077 | 1.3077 | - |
Mar 04, 2024 | 1.3027 | 1.3027 | 1.3027 | 1.3027 | 1.3027 | - |
Mar 01, 2024 | 1.3027 | 1.3027 | 1.3027 | 1.3027 | 1.3027 | - |
Feb 29, 2024 | 1.2984 | 1.2984 | 1.2984 | 1.2984 | 1.2984 | - |
Feb 28, 2024 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | - |
Feb 27, 2024 | 1.2982 | 1.2982 | 1.2982 | 1.2982 | 1.2982 | - |
Feb 26, 2024 | 1.2996 | 1.2996 | 1.2996 | 1.2996 | 1.2996 | - |
Feb 23, 2024 | 1.3023 | 1.3023 | 1.3023 | 1.3023 | 1.3023 | - |
Feb 22, 2024 | 1.2987 | 1.2987 | 1.2987 | 1.2987 | 1.2987 | - |
Feb 21, 2024 | 1.2972 | 1.2972 | 1.2972 | 1.2972 | 1.2972 | - |
Feb 20, 2024 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | - |
Feb 16, 2024 | 1.2959 | 1.2959 | 1.2959 | 1.2959 | 1.2959 | - |
Feb 15, 2024 | 1.2987 | 1.2987 | 1.2987 | 1.2987 | 1.2987 | - |
Feb 14, 2024 | 1.2952 | 1.2952 | 1.2952 | 1.2952 | 1.2952 | - |
Feb 13, 2024 | 1.2918 | 1.2918 | 1.2918 | 1.2918 | 1.2918 | - |
Feb 12, 2024 | 1.2992 | 1.2992 | 1.2992 | 1.2992 | 1.2992 | - |
Feb 09, 2024 | 1.2979 | 1.2979 | 1.2979 | 1.2979 | 1.2979 | - |
Feb 08, 2024 | 1.2998 | 1.2998 | 1.2998 | 1.2998 | 1.2998 | - |
Feb 07, 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
Feb 06, 2024 | 1.3054 | 1.3054 | 1.3054 | 1.3054 | 1.3054 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1.3082 | 1.3082 | 1.3082 | 1.3082 | 1.3082 | - |
Feb 01, 2024 | 1.3169 | 1.3169 | 1.3169 | 1.3169 | 1.3169 | - |
Jan 31, 2024 | 1.3126 | 1.3126 | 1.3126 | 1.3126 | 1.3126 | - |
Jan 30, 2024 | 1.3070 | 1.3070 | 1.3070 | 1.3070 | 1.3070 | - |
Jan 29, 2024 | 1.3061 | 1.3061 | 1.3061 | 1.3061 | 1.3061 | - |
Jan 26, 2024 | 1.3017 | 1.3017 | 1.3017 | 1.3017 | 1.3017 | - |
Jan 25, 2024 | 1.3007 | 1.3007 | 1.3007 | 1.3007 | 1.3007 | - |
Jan 24, 2024 | 1.2963 | 1.2963 | 1.2963 | 1.2963 | 1.2963 | - |
Jan 23, 2024 | 1.2965 | 1.2965 | 1.2965 | 1.2965 | 1.2965 | - |
Jan 22, 2024 | 1.2994 | 1.2994 | 1.2994 | 1.2994 | 1.2994 | - |
Jan 19, 2024 | 1.2951 | 1.2951 | 1.2951 | 1.2951 | 1.2951 | - |
Jan 18, 2024 | 1.2946 | 1.2946 | 1.2946 | 1.2946 | 1.2946 | - |
Jan 17, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
Jan 16, 2024 | 1.2994 | 1.2994 | 1.2994 | 1.2994 | 1.2994 | - |
Jan 15, 2024 | 1.3057 | 1.3057 | 1.3057 | 1.3057 | 1.3057 | - |
Jan 12, 2024 | 1.3061 | 1.3061 | 1.3061 | 1.3061 | 1.3061 | - |
Jan 11, 2024 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | - |
Jan 10, 2024 | 1.2983 | 1.2983 | 1.2983 | 1.2983 | 1.2983 | - |
Jan 09, 2024 | 1.2974 | 1.2974 | 1.2974 | 1.2974 | 1.2974 | - |
Jan 08, 2024 | 1.2969 | 1.2969 | 1.2969 | 1.2969 | 1.2969 | - |
Jan 05, 2024 | 1.2935 | 1.2935 | 1.2935 | 1.2935 | 1.2935 | - |
Jan 04, 2024 | 1.2966 | 1.2966 | 1.2966 | 1.2966 | 1.2966 | - |
Jan 03, 2024 | 1.3022 | 1.3022 | 1.3022 | 1.3022 | 1.3022 | - |
Jan 02, 2024 | 1.3039 | 1.3039 | 1.3039 | 1.3039 | 1.3039 | - |
Jan 02, 2024 | 0.052123 Dividend | |||||
Dec 29, 2023 | 1.3086 | 1.3086 | 1.3086 | 1.3086 | 1.2565 | - |
Dec 28, 2023 | 1.3117 | 1.3117 | 1.3117 | 1.3117 | 1.2595 | - |
Dec 27, 2023 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.2607 | - |
Dec 22, 2023 | 1.3056 | 1.3056 | 1.3056 | 1.3056 | 1.2536 | - |
Dec 21, 2023 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.2540 | - |
Dec 20, 2023 | 1.3052 | 1.3052 | 1.3052 | 1.3052 | 1.2532 | - |
Dec 19, 2023 | 1.3026 | 1.3026 | 1.3026 | 1.3026 | 1.2507 | - |
Dec 18, 2023 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | 1.2492 | - |
Dec 15, 2023 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | 1.2511 | - |
Dec 14, 2023 | 1.3016 | 1.3016 | 1.3016 | 1.3016 | 1.2498 | - |
Dec 13, 2023 | 1.2912 | 1.2912 | 1.2912 | 1.2912 | 1.2398 | - |
Dec 12, 2023 | 1.2789 | 1.2789 | 1.2789 | 1.2789 | 1.2280 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |