Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.1100 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | - |
Apr 25, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | - |
Apr 24, 2024 | 1.0500 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | - |
Apr 23, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | - |
Apr 22, 2024 | 0.9850 | 1.0100 | 0.9850 | 1.0100 | 1.0100 | - |
Apr 19, 2024 | 0.9800 | 0.9850 | 0.9750 | 0.9850 | 0.9850 | - |
Apr 18, 2024 | 0.9450 | 0.9750 | 0.9300 | 0.9750 | 0.9750 | - |
Apr 17, 2024 | 0.9250 | 0.9450 | 0.9150 | 0.9450 | 0.9450 | - |
Apr 16, 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | - |
Apr 15, 2024 | 0.9600 | 0.9650 | 0.9600 | 0.9600 | 0.9600 | - |
Apr 12, 2024 | 0.9600 | 0.9850 | 0.9600 | 0.9650 | 0.9650 | - |
Apr 11, 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | - |
Apr 10, 2024 | 0.9700 | 0.9900 | 0.9550 | 0.9550 | 0.9550 | - |
Apr 09, 2024 | 0.9750 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | - |
Apr 08, 2024 | 0.9650 | 0.9750 | 0.9650 | 0.9700 | 0.9700 | - |
Apr 05, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Apr 04, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
Apr 03, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | - |
Apr 02, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Mar 28, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | - |
Mar 27, 2024 | 1.0000 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | - |
Mar 26, 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | - |
Mar 25, 2024 | 0.9500 | 0.9950 | 0.9500 | 0.9950 | 0.9950 | - |
Mar 22, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | - |
Mar 21, 2024 | 0.9550 | 0.9750 | 0.9550 | 0.9600 | 0.9600 | - |
Mar 20, 2024 | 0.9800 | 0.9800 | 0.9650 | 0.9700 | 0.9700 | - |
Mar 19, 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | - |
Mar 18, 2024 | 0.9700 | 0.9850 | 0.9650 | 0.9800 | 0.9800 | - |
Mar 15, 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9750 | 0.9750 | - |
Mar 14, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | - |
Mar 13, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | - |
Mar 12, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | - |
Mar 11, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | - |
Mar 08, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | - |
Mar 07, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | - |
Mar 07, 2024 | 0.015 Dividend | |||||
Mar 06, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0750 | - |
Mar 05, 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0454 | - |
Mar 04, 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | 1.0651 | - |
Mar 01, 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1046 | - |
Feb 29, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1046 | - |
Feb 28, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.0947 | - |
Feb 27, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1046 | - |
Feb 26, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1046 | - |
Feb 23, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1046 | - |
Feb 22, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1046 | - |
Feb 21, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1144 | - |
Feb 20, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1046 | - |
Feb 19, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1046 | - |
Feb 16, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1046 | - |
Feb 15, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.0947 | - |
Feb 14, 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | 1.1243 | - |
Feb 13, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1144 | - |
Feb 12, 2024 | 1.1000 | 1.2700 | 1.1000 | 1.2700 | 1.2525 | 3,937 |
Feb 09, 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.0849 | - |
Feb 08, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1638 | - |
Feb 07, 2024 | 1.4200 | 1.4200 | 1.1900 | 1.1900 | 1.1736 | 1,000 |
Feb 06, 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.3807 | - |
Feb 05, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3709 | - |
Feb 02, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4202 | - |
Feb 01, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4498 | - |
Jan 31, 2024 | 1.5100 | 1.5100 | 1.4800 | 1.5100 | 1.4892 | - |
Jan 30, 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.4892 | - |
Jan 29, 2024 | 1.5200 | 1.5300 | 1.4800 | 1.5300 | 1.5089 | - |
Jan 26, 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.4991 | - |
Jan 25, 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.5089 | - |
Jan 24, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5300 | 1.5089 | - |
Jan 23, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5200 | 1.4991 | - |
Jan 22, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5300 | 1.5089 | - |
Jan 19, 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.4991 | - |
Jan 18, 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5600 | 1.5385 | - |
Jan 17, 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5600 | 1.5385 | - |
Jan 16, 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.5780 | - |
Jan 15, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5878 | - |
Jan 12, 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6100 | 1.5878 | - |
Jan 11, 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.5977 | - |
Jan 10, 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.5878 | - |
Jan 09, 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | 1.6372 | - |
Jan 08, 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6569 | - |
Jan 05, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6372 | - |
Jan 04, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6076 | - |
Jan 03, 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6076 | - |
Jan 02, 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | 1.6174 | - |
Dec 29, 2023 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6470 | - |
Dec 28, 2023 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6174 | - |
Dec 27, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6470 | - |
Dec 22, 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6569 | - |
Dec 21, 2023 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6865 | - |
Dec 20, 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.6963 | - |
Dec 19, 2023 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.6865 | - |
Dec 18, 2023 | 1.7300 | 1.7300 | 1.6900 | 1.7000 | 1.6766 | - |
Dec 15, 2023 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7062 | - |
Dec 14, 2023 | 1.6200 | 1.6700 | 1.6200 | 1.6700 | 1.6470 | - |
Dec 13, 2023 | 1.5700 | 1.6200 | 1.5500 | 1.6200 | 1.5977 | - |
Dec 12, 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5484 | - |
Dec 11, 2023 | 1.6600 | 1.6600 | 1.6100 | 1.6200 | 1.5977 | - |
Dec 08, 2023 | 1.6500 | 1.6800 | 1.6200 | 1.6800 | 1.6569 | - |
Dec 07, 2023 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6076 | - |
Dec 06, 2023 | 1.6400 | 1.7900 | 1.6200 | 1.7900 | 1.7654 | - |
Dec 05, 2023 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6174 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |