Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 700 |
May 03, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
May 02, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Apr 30, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | - |
Apr 29, 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 26, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 25, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Apr 24, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 23, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 22, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 19, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | - |
Apr 18, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 17, 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | - |
Apr 16, 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | - |
Apr 15, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Apr 12, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Apr 11, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | - |
Apr 10, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | - |
Apr 09, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | - |
Apr 08, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Apr 05, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Apr 04, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Apr 03, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | - |
Apr 02, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | - |
Mar 28, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | - |
Mar 27, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
Mar 26, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | - |
Mar 25, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Mar 22, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Mar 21, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Mar 20, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Mar 19, 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | - |
Mar 18, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Mar 15, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Mar 14, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | - |
Mar 13, 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | - |
Mar 12, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | - |
Mar 11, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | - |
Mar 08, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | - |
Mar 07, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | - |
Mar 06, 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4100 | 1.4100 | - |
Mar 05, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4100 | 1.4100 | - |
Mar 04, 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 700 |
Mar 01, 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | - |
Feb 29, 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 28, 2024 | 1.5300 | 1.5300 | 1.4300 | 1.4300 | 1.4300 | - |
Feb 27, 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | - |
Feb 26, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
Feb 23, 2024 | 1.5300 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | - |
Feb 22, 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | - |
Feb 22, 2024 | 0.033 Dividend | |||||
Feb 21, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | 1.4770 | - |
Feb 20, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | 1.4770 | - |
Feb 19, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.4770 | - |
Feb 16, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | 1.4770 | - |
Feb 15, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.4672 | - |
Feb 14, 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | 1.4868 | - |
Feb 13, 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.5063 | - |
Feb 12, 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5300 | 1.4966 | - |
Feb 09, 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5063 | - |
Feb 08, 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5063 | - |
Feb 07, 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5400 | 1.5063 | - |
Feb 06, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5748 | - |
Feb 05, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6042 | - |
Feb 02, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.5800 | 1.5455 | - |
Feb 01, 2024 | 1.6500 | 1.6500 | 1.5600 | 1.5600 | 1.5259 | - |
Jan 31, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.5800 | 1.5455 | - |
Jan 30, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.5800 | 1.5455 | - |
Jan 29, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5455 | - |
Jan 26, 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5357 | - |
Jan 25, 2024 | 1.6400 | 1.6400 | 1.5800 | 1.5800 | 1.5455 | - |
Jan 24, 2024 | 1.6800 | 1.6800 | 1.5800 | 1.5800 | 1.5455 | - |
Jan 23, 2024 | 1.6800 | 1.6800 | 1.6200 | 1.6200 | 1.5846 | - |
Jan 22, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6335 | - |
Jan 19, 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | 1.5748 | - |
Jan 18, 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | 1.5748 | - |
Jan 17, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6000 | 1.5650 | - |
Jan 16, 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7600 | 1.7215 | - |
Jan 15, 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | 1.7118 | - |
Jan 12, 2024 | 1.8300 | 1.8300 | 1.7800 | 1.7800 | 1.7411 | - |
Jan 11, 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | 1.7215 | 27 |
Jan 10, 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | 1.7215 | - |
Jan 09, 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | 1.7215 | - |
Jan 08, 2024 | 1.8300 | 1.9300 | 1.8300 | 1.9300 | 1.8878 | 1,300 |
Jan 05, 2024 | 1.8100 | 1.8100 | 1.7300 | 1.7300 | 1.6922 | - |
Jan 04, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7607 | - |
Jan 03, 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7400 | 1.7020 | - |
Jan 02, 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7300 | 1.6922 | - |
Dec 29, 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7704 | - |
Dec 28, 2023 | 1.8100 | 1.8100 | 1.6900 | 1.6900 | 1.6531 | - |
Dec 27, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7607 | 1,590 |
Dec 22, 2023 | 1.8000 | 1.8000 | 1.7400 | 1.7400 | 1.7020 | - |
Dec 21, 2023 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | 1.6922 | - |
Dec 20, 2023 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | 1.6628 | - |
Dec 19, 2023 | 1.7700 | 1.8200 | 1.7000 | 1.7000 | 1.6628 | 2 |
Dec 18, 2023 | 1.7700 | 1.7700 | 1.6600 | 1.6600 | 1.6237 | - |
Dec 15, 2023 | 1.7700 | 1.7700 | 1.7100 | 1.7100 | 1.6726 | - |
Dec 14, 2023 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | 1.6628 | - |
Dec 13, 2023 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6433 | - |
Dec 12, 2023 | 1.7700 | 1.7700 | 1.6800 | 1.6800 | 1.6433 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |