Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 22,400 |
May 02, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
Apr 30, 2024 | 1.0978 | 1.0978 | 1.0978 | 1.0978 | 1.0978 | - |
Apr 29, 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
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 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
Apr 23, 2024 | 1.1164 | 1.1164 | 1.1164 | 1.1164 | 1.1164 | - |
Apr 22, 2024 | 1.0838 | 1.0838 | 1.0838 | 1.0838 | 1.0838 | - |
Apr 19, 2024 | 1.0748 | 1.0750 | 1.0748 | 1.0750 | 1.0750 | - |
Apr 18, 2024 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | - |
Apr 17, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
Apr 16, 2024 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | - |
Apr 15, 2024 | 1.1068 | 1.1068 | 1.1068 | 1.1068 | 1.1068 | - |
Apr 12, 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
Apr 11, 2024 | 1.1216 | 1.1216 | 1.1216 | 1.1216 | 1.1216 | - |
Apr 10, 2024 | 1.1594 | 1.1594 | 1.1594 | 1.1594 | 1.1594 | - |
Apr 09, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Apr 08, 2024 | 1.1474 | 1.1474 | 1.1474 | 1.1474 | 1.1474 | - |
Apr 05, 2024 | 1.1308 | 1.1308 | 1.1308 | 1.1308 | 1.1308 | - |
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 | 1.1976 | 1.1976 | 1.1976 | 1.1976 | 1.1976 | - |
Mar 28, 2024 | 1.2232 | 1.2232 | 1.2216 | 1.2216 | 1.2216 | - |
Mar 27, 2024 | 1.1932 | 1.1932 | 1.1932 | 1.1932 | 1.1932 | - |
Mar 26, 2024 | 1.1992 | 1.1994 | 1.1992 | 1.1994 | 1.1994 | - |
Mar 25, 2024 | 1.1992 | 1.1992 | 1.1992 | 1.1992 | 1.1992 | - |
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 | 1.1764 | 1.1742 | 1.1764 | 1.1764 | - |
Mar 18, 2024 | 1.1840 | 1.1840 | 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 | 1.1842 | 1.1842 | 1.1842 | 1.1842 | 1.1842 | - |
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 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | - |
Mar 04, 2024 | 1.1208 | 1.1208 | 1.1208 | 1.1208 | 1.1208 | - |
Mar 01, 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
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 | 1.1200 | 1.1200 | 1.1200 | - |
Feb 23, 2024 | 1.1536 | 1.1536 | 1.1536 | 1.1536 | 1.1536 | - |
Feb 22, 2024 | 1.1806 | 1.1806 | 1.1806 | 1.1806 | 1.1806 | - |
Feb 21, 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
Feb 20, 2024 | 1.1612 | 1.1612 | 1.1612 | 1.1612 | 1.1612 | - |
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 | 1.2084 | 1.2084 | 1.2084 | 1.2084 | 1.1492 | - |
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 | 1.2204 | 1.2204 | 1.2204 | 1.2204 | 1.1606 | - |
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 | 1.1888 | 1.1888 | 1.1888 | 1.1888 | 1.1306 | - |
Feb 02, 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.1460 | - |
Feb 01, 2024 | 1.1798 | 1.1798 | 1.1798 | 1.1798 | 1.1220 | - |
Jan 31, 2024 | 1.2000 | 1.2014 | 1.2000 | 1.2014 | 1.1425 | - |
Jan 30, 2024 | 1.1834 | 1.1834 | 1.1834 | 1.1834 | 1.1254 | - |
Jan 29, 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1070 | - |
Jan 26, 2024 | 1.1518 | 1.1518 | 1.1518 | 1.1518 | 1.0954 | - |
Jan 25, 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.0889 | - |
Jan 24, 2024 | 1.1562 | 1.1564 | 1.1562 | 1.1564 | 1.0998 | - |
Jan 23, 2024 | 1.1436 | 1.1436 | 1.1436 | 1.1436 | 1.0876 | - |
Jan 22, 2024 | 1.1390 | 1.1398 | 1.1390 | 1.1398 | 1.0840 | - |
Jan 19, 2024 | 1.1366 | 1.1366 | 1.1366 | 1.1366 | 1.0809 | - |
Jan 18, 2024 | 1.1282 | 1.1282 | 1.1280 | 1.1280 | 1.0727 | - |
Jan 17, 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1060 | - |
Jan 16, 2024 | 1.1866 | 1.1866 | 1.1866 | 1.1866 | 1.1285 | - |
Jan 15, 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.1650 | - |
Jan 12, 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.1650 | - |
Jan 11, 2024 | 1.2284 | 1.2284 | 1.2284 | 1.2284 | 1.1682 | - |
Jan 10, 2024 | 1.2272 | 1.2272 | 1.2234 | 1.2234 | 1.1635 | - |
Jan 09, 2024 | 1.2052 | 1.2052 | 1.2052 | 1.2052 | 1.1462 | - |
Jan 08, 2024 | 1.1942 | 1.1942 | 1.1942 | 1.1942 | 1.1357 | - |
Jan 05, 2024 | 1.1954 | 1.1954 | 1.1954 | 1.1954 | 1.1368 | - |
Jan 04, 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1374 | - |
Jan 03, 2024 | 1.2034 | 1.2034 | 1.2004 | 1.2004 | 1.1416 | - |
Jan 02, 2024 | 1.2312 | 1.2312 | 1.2312 | 1.2312 | 1.1709 | - |
Dec 29, 2023 | 1.2352 | 1.2352 | 1.2352 | 1.2352 | 1.1747 | - |
Dec 28, 2023 | 1.2254 | 1.2254 | 1.2254 | 1.2254 | 1.1654 | - |
Dec 27, 2023 | 1.2236 | 1.2236 | 1.2236 | 1.2236 | 1.1637 | - |
Dec 22, 2023 | 1.2066 | 1.2066 | 1.2066 | 1.2066 | 1.1475 | - |
Dec 21, 2023 | 1.1946 | 1.1946 | 1.1946 | 1.1946 | 1.1361 | - |
Dec 20, 2023 | 1.2226 | 1.2226 | 1.2226 | 1.2226 | 1.1627 | - |
Dec 19, 2023 | 1.2034 | 1.2034 | 1.2032 | 1.2032 | 1.1443 | - |
Dec 18, 2023 | 1.2188 | 1.2188 | 1.2188 | 1.2188 | 1.1591 | - |
Dec 15, 2023 | 1.2362 | 1.2362 | 1.2362 | 1.2362 | 1.1756 | - |
Dec 14, 2023 | 1.2316 | 1.2316 | 1.1878 | 1.1878 | 1.1296 | - |
Dec 13, 2023 | 1.1686 | 1.1694 | 1.1686 | 1.1694 | 1.1121 | - |
Dec 12, 2023 | 1.1722 | 1.1722 | 1.1722 | 1.1722 | 1.1148 | - |
Dec 11, 2023 | 1.1422 | 1.1422 | 1.1422 | 1.1422 | 1.0862 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |