Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1.1206 | 1.1206 | 1.1206 | 1.1206 | 1.1206 | 1,500 |
May 06, 2024 | 1.1024 | 1.1024 | 1.1024 | 1.1024 | 1.1024 | - |
May 03, 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
May 02, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
Apr 30, 2024 | 1.0972 | 1.0972 | 1.0972 | 1.0972 | 1.0972 | - |
Apr 29, 2024 | 1.0916 | 1.0916 | 1.0916 | 1.0916 | 1.0916 | - |
Apr 26, 2024 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | - |
Apr 25, 2024 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | - |
Apr 24, 2024 | 1.1068 | 1.1068 | 1.1068 | 1.1068 | 1.1068 | - |
Apr 23, 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
Apr 22, 2024 | 1.0838 | 1.0838 | 1.0838 | 1.0838 | 1.0838 | - |
Apr 19, 2024 | 1.0748 | 1.0748 | 1.0748 | 1.0748 | 1.0748 | - |
Apr 18, 2024 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | - |
Apr 17, 2024 | 1.0694 | 1.0694 | 1.0694 | 1.0694 | 1.0694 | - |
Apr 16, 2024 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | - |
Apr 15, 2024 | 1.1064 | 1.1064 | 1.1064 | 1.1064 | 1.1064 | - |
Apr 12, 2024 | 1.1164 | 1.1164 | 1.1164 | 1.1164 | 1.1164 | - |
Apr 11, 2024 | 1.1214 | 1.1214 | 1.1214 | 1.1214 | 1.1214 | - |
Apr 10, 2024 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | - |
Apr 09, 2024 | 1.1498 | 1.1498 | 1.1498 | 1.1498 | 1.1498 | - |
Apr 08, 2024 | 1.1476 | 1.1476 | 1.1476 | 1.1476 | 1.1476 | - |
Apr 05, 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | - |
Apr 04, 2024 | 1.1406 | 1.1406 | 1.1406 | 1.1406 | 1.1406 | - |
Apr 03, 2024 | 1.1384 | 1.1384 | 1.1384 | 1.1384 | 1.1384 | - |
Apr 02, 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | - |
Mar 28, 2024 | 1.2232 | 1.2232 | 1.2232 | 1.2232 | 1.2232 | - |
Mar 27, 2024 | 1.1932 | 1.1932 | 1.1932 | 1.1932 | 1.1932 | - |
Mar 26, 2024 | 1.1992 | 1.1992 | 1.1992 | 1.1992 | 1.1992 | - |
Mar 25, 2024 | 1.1974 | 1.1974 | 1.1974 | 1.1974 | 1.1974 | - |
Mar 22, 2024 | 1.1974 | 1.1974 | 1.1974 | 1.1974 | 1.1974 | - |
Mar 21, 2024 | 1.1818 | 1.1818 | 1.1818 | 1.1818 | 1.1818 | - |
Mar 20, 2024 | 1.1648 | 1.1648 | 1.1648 | 1.1648 | 1.1648 | - |
Mar 19, 2024 | 1.1742 | 1.1742 | 1.1742 | 1.1742 | 1.1742 | - |
Mar 18, 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
Mar 15, 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
Mar 14, 2024 | 1.1852 | 1.1852 | 1.1852 | 1.1852 | 1.1852 | - |
Mar 13, 2024 | 1.2038 | 1.2038 | 1.2038 | 1.2038 | 1.2038 | - |
Mar 12, 2024 | 1.1854 | 1.1854 | 1.1854 | 1.1854 | 1.1854 | - |
Mar 11, 2024 | 1.1846 | 1.1846 | 1.1846 | 1.1846 | 1.1846 | - |
Mar 08, 2024 | 1.1876 | 1.1876 | 1.1876 | 1.1876 | 1.1876 | - |
Mar 07, 2024 | 1.1534 | 1.1534 | 1.1534 | 1.1534 | 1.1534 | - |
Mar 06, 2024 | 1.1398 | 1.1398 | 1.1398 | 1.1398 | 1.1398 | - |
Mar 05, 2024 | 1.1202 | 1.1202 | 1.1202 | 1.1202 | 1.1202 | - |
Mar 04, 2024 | 1.1208 | 1.1208 | 1.1208 | 1.1208 | 1.1208 | - |
Mar 01, 2024 | 1.1056 | 1.1056 | 1.1056 | 1.1056 | 1.1056 | - |
Feb 29, 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
Feb 28, 2024 | 1.1016 | 1.1016 | 1.1016 | 1.1016 | 1.1016 | - |
Feb 27, 2024 | 1.1148 | 1.1148 | 1.1148 | 1.1148 | 1.1148 | - |
Feb 26, 2024 | 1.1214 | 1.1214 | 1.1214 | 1.1214 | 1.1214 | - |
Feb 23, 2024 | 1.1536 | 1.1536 | 1.1536 | 1.1536 | 1.1536 | - |
Feb 22, 2024 | 1.1814 | 1.1814 | 1.1814 | 1.1814 | 1.1814 | - |
Feb 21, 2024 | 1.1742 | 1.1742 | 1.1742 | 1.1742 | 1.1742 | - |
Feb 20, 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
Feb 20, 2024 | 0.0585 Dividend | |||||
Feb 19, 2024 | 1.1942 | 1.1942 | 1.1942 | 1.1942 | 1.1357 | - |
Feb 16, 2024 | 1.2106 | 1.2106 | 1.2106 | 1.2106 | 1.1513 | - |
Feb 15, 2024 | 1.2078 | 1.2078 | 1.2078 | 1.2078 | 1.1486 | - |
Feb 14, 2024 | 1.1944 | 1.1944 | 1.1944 | 1.1944 | 1.1359 | - |
Feb 13, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1555 | - |
Feb 12, 2024 | 1.2068 | 1.2068 | 1.2068 | 1.2068 | 1.1477 | - |
Feb 09, 2024 | 1.2232 | 1.2232 | 1.2232 | 1.2232 | 1.1633 | - |
Feb 08, 2024 | 1.2196 | 1.2196 | 1.2196 | 1.2196 | 1.1599 | - |
Feb 07, 2024 | 1.1994 | 1.1994 | 1.1994 | 1.1994 | 1.1406 | - |
Feb 06, 2024 | 1.1854 | 1.1854 | 1.1854 | 1.1854 | 1.1273 | - |
Feb 05, 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1308 | - |
Feb 02, 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.1460 | - |
Feb 01, 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1212 | - |
Jan 31, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1412 | - |
Jan 30, 2024 | 1.1826 | 1.1826 | 1.1826 | 1.1826 | 1.1247 | - |
Jan 29, 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1070 | - |
Jan 26, 2024 | 1.1526 | 1.1526 | 1.1526 | 1.1526 | 1.0961 | - |
Jan 25, 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.0889 | - |
Jan 24, 2024 | 1.1564 | 1.1564 | 1.1564 | 1.1564 | 1.0998 | - |
Jan 23, 2024 | 1.1444 | 1.1444 | 1.1444 | 1.1444 | 1.0883 | - |
Jan 22, 2024 | 1.1382 | 1.1382 | 1.1382 | 1.1382 | 1.0824 | - |
Jan 19, 2024 | 1.1358 | 1.1358 | 1.1358 | 1.1358 | 1.0802 | - |
Jan 18, 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.0727 | - |
Jan 17, 2024 | 1.1622 | 1.1622 | 1.1622 | 1.1622 | 1.1053 | - |
Jan 16, 2024 | 1.1866 | 1.1866 | 1.1866 | 1.1866 | 1.1285 | - |
Jan 15, 2024 | 1.2252 | 1.2252 | 1.2252 | 1.2252 | 1.1652 | - |
Jan 12, 2024 | 1.2252 | 1.2252 | 1.2252 | 1.2252 | 1.1652 | - |
Jan 11, 2024 | 1.2284 | 1.2284 | 1.2284 | 1.2284 | 1.1682 | - |
Jan 10, 2024 | 1.2264 | 1.2264 | 1.2264 | 1.2264 | 1.1663 | - |
Jan 09, 2024 | 1.2044 | 1.2044 | 1.2044 | 1.2044 | 1.1454 | - |
Jan 08, 2024 | 1.1942 | 1.1942 | 1.1942 | 1.1942 | 1.1357 | - |
Jan 05, 2024 | 1.1938 | 1.1938 | 1.1938 | 1.1938 | 1.1353 | - |
Jan 04, 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1374 | - |
Jan 03, 2024 | 1.2026 | 1.2026 | 1.2026 | 1.2026 | 1.1437 | - |
Jan 02, 2024 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | 1.1701 | - |
Dec 29, 2023 | 1.2352 | 1.2352 | 1.2352 | 1.2352 | 1.1747 | - |
Dec 28, 2023 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | 1.1646 | - |
Dec 27, 2023 | 1.2244 | 1.2244 | 1.2244 | 1.2244 | 1.1644 | - |
Dec 22, 2023 | 1.2076 | 1.2076 | 1.2076 | 1.2076 | 1.1484 | - |
Dec 21, 2023 | 1.1948 | 1.1948 | 1.1948 | 1.1948 | 1.1363 | - |
Dec 20, 2023 | 1.2226 | 1.2226 | 1.2226 | 1.2226 | 1.1627 | - |
Dec 19, 2023 | 1.2028 | 1.2028 | 1.2028 | 1.2028 | 1.1439 | - |
Dec 18, 2023 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.1583 | - |
Dec 15, 2023 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.1764 | - |
Dec 14, 2023 | 1.2316 | 1.2316 | 1.2316 | 1.2316 | 1.1713 | - |
Dec 13, 2023 | 1.1686 | 1.1686 | 1.1686 | 1.1686 | 1.1114 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |