Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.3500 | 1.3550 | 1.3100 | 1.3400 | 1.3400 | 39,151 |
May 03, 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 176,200 |
May 02, 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 37,900 |
May 01, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 7,400 |
Apr 30, 2024 | 1.3000 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 4,900 |
Apr 29, 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 3,100 |
Apr 26, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1,200 |
Apr 25, 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 3,800 |
Apr 24, 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 32,600 |
Apr 23, 2024 | 1.2800 | 1.3900 | 1.2800 | 1.3900 | 1.3900 | 13,800 |
Apr 22, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 67,800 |
Apr 19, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 17,400 |
Apr 18, 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 14,000 |
Apr 17, 2024 | 1.3000 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 7,700 |
Apr 16, 2024 | 1.2900 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 118,400 |
Apr 15, 2024 | 1.3200 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 73,100 |
Apr 12, 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 68,100 |
Apr 11, 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 33,600 |
Apr 10, 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 71,500 |
Apr 09, 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 152,200 |
Apr 08, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 10,000 |
Apr 05, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Apr 04, 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 46,100 |
Apr 03, 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 3,146,800 |
Apr 02, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 37,300 |
Apr 01, 2024 | 1.2500 | 1.3700 | 1.2500 | 1.3600 | 1.3600 | 97,100 |
Mar 28, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 9,600 |
Mar 27, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 19,400 |
Mar 26, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 4,900 |
Mar 25, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 12,000 |
Mar 22, 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 806,600 |
Mar 21, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 3,400,000 |
Mar 20, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 11,100 |
Mar 19, 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 1,561,000 |
Mar 18, 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 6,900 |
Mar 15, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 144,500 |
Mar 14, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 27,500 |
Mar 13, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 41,100 |
Mar 12, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 35,700 |
Mar 11, 2024 | 1.3900 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 8,000 |
Mar 08, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 55,300 |
Mar 07, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 64,800 |
Mar 06, 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 81,400 |
Mar 05, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 114,100 |
Mar 04, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 15,200 |
Mar 01, 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 128,400 |
Feb 29, 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 288,700 |
Feb 28, 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 1,470,500 |
Feb 27, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 234,100 |
Feb 26, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 3,700 |
Feb 23, 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 40,400 |
Feb 22, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 8,300 |
Feb 21, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 3,400 |
Feb 20, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 13,700 |
Feb 16, 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 219,400 |
Feb 15, 2024 | 1.3600 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 18,200 |
Feb 14, 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 529,200 |
Feb 13, 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 50,700 |
Feb 12, 2024 | 1.2600 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 233,800 |
Feb 09, 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 47,500 |
Feb 08, 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 17,900 |
Feb 07, 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 218,900 |
Feb 06, 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 151,300 |
Feb 05, 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 204,900 |
Feb 02, 2024 | 1.4200 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 9,100 |
Feb 01, 2024 | 1.3700 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 185,700 |
Jan 31, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 7,400 |
Jan 30, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 152,600 |
Jan 29, 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 16,500 |
Jan 26, 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 2,700 |
Jan 25, 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 12,400 |
Jan 24, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
Jan 23, 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 11,300 |
Jan 22, 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 351,100 |
Jan 19, 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 17,900 |
Jan 18, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 3,300 |
Jan 17, 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 71,600 |
Jan 16, 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 58,100 |
Jan 12, 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 15,000 |
Jan 11, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 15,400 |
Jan 10, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 64,600 |
Jan 09, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 100 |
Jan 08, 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 63,700 |
Jan 05, 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 253,100 |
Jan 04, 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 261,200 |
Jan 03, 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 5,000 |
Jan 02, 2024 | 1.6000 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 114,500 |
Dec 29, 2023 | 1.5700 | 1.6100 | 1.5400 | 1.6000 | 1.6000 | 18,600 |
Dec 28, 2023 | 1.5700 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 31,400 |
Dec 28, 2023 | 0.03 Dividend | |||||
Dec 27, 2023 | 1.5100 | 1.6300 | 1.5100 | 1.5900 | 1.5600 | 35,400 |
Dec 26, 2023 | 1.5700 | 1.6000 | 1.5700 | 1.5900 | 1.5600 | 27,600 |
Dec 22, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.5698 | 59,200 |
Dec 21, 2023 | 1.5900 | 1.6300 | 1.5900 | 1.6000 | 1.5698 | 33,800 |
Dec 20, 2023 | 1.5900 | 1.6200 | 1.5900 | 1.5900 | 1.5600 | 117,300 |
Dec 19, 2023 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5502 | 23,000 |
Dec 18, 2023 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5502 | 16,900 |
Dec 15, 2023 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5502 | 46,900 |
Dec 14, 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6000 | 1.5698 | 33,300 |
Dec 13, 2023 | 1.5600 | 1.5800 | 1.5600 | 1.5600 | 1.5306 | 56,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |