Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 770,800 |
May 08, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 839,800 |
May 07, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
May 03, 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 816,500 |
May 02, 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 967,900 |
Apr 30, 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 260,300 |
Apr 29, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 307,400 |
Apr 26, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 689,500 |
Apr 25, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 463,600 |
Apr 24, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Apr 23, 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 438,800 |
Apr 22, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 527,300 |
Apr 19, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Apr 18, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Apr 17, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 532,600 |
Apr 11, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 2,204,600 |
Apr 10, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 712,000 |
Apr 09, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Apr 05, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 122,000 |
Apr 04, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Apr 03, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 260,200 |
Apr 02, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 348,000 |
Apr 01, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 313,900 |
Mar 29, 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 615,600 |
Mar 28, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Mar 27, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 101,500 |
Mar 26, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 313,200 |
Mar 25, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 402,400 |
Mar 22, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Mar 21, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 249,200 |
Mar 20, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 505,300 |
Mar 19, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 396,200 |
Mar 19, 2024 | 0.0455 Dividend | |||||
Mar 18, 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1245 | 1,584,200 |
Mar 15, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1245 | - |
Mar 14, 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1245 | 903,900 |
Mar 13, 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1149 | 385,400 |
Mar 12, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.0957 | - |
Mar 11, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.0957 | 509,700 |
Mar 08, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.0861 | 93,200 |
Mar 07, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.0861 | 139,300 |
Mar 06, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.0861 | 171,600 |
Mar 05, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.0764 | 860,000 |
Mar 04, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.0764 | 178,500 |
Mar 01, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.0861 | 1,307,100 |
Feb 29, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.0668 | 733,500 |
Feb 28, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.0764 | 912,200 |
Feb 27, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.0764 | 703,100 |
Feb 23, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.0861 | 163,300 |
Feb 22, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.0861 | 958,700 |
Feb 21, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.0861 | 1,044,100 |
Feb 20, 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1300 | 1.0861 | 1,449,500 |
Feb 19, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1437 | 419,700 |
Feb 16, 2024 | 1.1900 | 1.2100 | 1.1700 | 1.1700 | 1.1245 | 1,745,300 |
Feb 15, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.1900 | 1.1437 | 1,790,100 |
Feb 14, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1437 | 445,900 |
Feb 13, 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | 1.1341 | 405,200 |
Feb 12, 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1341 | 1,181,100 |
Feb 09, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1341 | 466,800 |
Feb 08, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1341 | 723,700 |
Feb 07, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1341 | 829,200 |
Feb 06, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.1900 | 1.1437 | 809,900 |
Feb 05, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.1900 | 1.1437 | 894,400 |
Feb 02, 2024 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1437 | 727,100 |
Feb 01, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1437 | 496,700 |
Jan 31, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1800 | 1.1341 | 1,271,300 |
Jan 30, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.1629 | 1,052,500 |
Jan 29, 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2200 | 1.1726 | 879,500 |
Jan 26, 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.1822 | 1,250,000 |
Jan 25, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.1918 | 2,158,400 |
Jan 24, 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2500 | 1.2014 | 4,483,900 |
Jan 23, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2000 | 1.1533 | 1,420,600 |
Jan 22, 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2200 | 1.1726 | 4,347,900 |
Jan 19, 2024 | 1.3200 | 1.3600 | 1.2700 | 1.2800 | 1.2302 | 15,232,200 |
Jan 18, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2398 | 3,018,300 |
Jan 17, 2024 | 1.2700 | 1.2900 | 1.2400 | 1.2400 | 1.1918 | 6,255,400 |
Jan 16, 2024 | 1.2300 | 1.3200 | 1.2300 | 1.3200 | 1.2687 | 10,825,700 |
Jan 15, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.1822 | 969,200 |
Jan 12, 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2400 | 1.1918 | 3,561,500 |
Jan 11, 2024 | 1.2300 | 1.2900 | 1.2100 | 1.2700 | 1.2206 | 15,077,000 |
Jan 10, 2024 | 1.1800 | 1.2800 | 1.1800 | 1.2300 | 1.1822 | 8,748,300 |
Jan 09, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.1800 | 1.1341 | 1,361,200 |
Jan 08, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1341 | 479,400 |
Jan 05, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | 1.1437 | 724,000 |
Jan 04, 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2000 | 1.1533 | 1,405,000 |
Jan 03, 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1341 | 723,600 |
Dec 28, 2023 | 1.1400 | 1.1600 | 1.1300 | 1.1400 | 1.0957 | 356,300 |
Dec 27, 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1053 | 195,300 |
Dec 26, 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1053 | 458,200 |
Dec 25, 2023 | 1.1100 | 1.1700 | 1.1100 | 1.1400 | 1.0957 | 870,500 |
Dec 22, 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.0861 | 194,000 |
Dec 21, 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.0668 | 237,800 |
Dec 20, 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1300 | 1.0861 | 202,700 |
Dec 19, 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.0764 | 106,500 |
Dec 18, 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.0764 | 433,100 |
Dec 15, 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0764 | 171,800 |
Dec 14, 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.0572 | 193,500 |
Dec 13, 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0476 | 1,108,600 |
Dec 12, 2023 | 1.1200 | 1.1200 | 1.0900 | 1.1100 | 1.0668 | 123,800 |
Dec 08, 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.0668 | 1,063,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |