Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.9082 | 1.9082 | 1.9082 | 1.9082 | 1.9082 | - |
13 Jun 2024 | 1.9006 | 1.9006 | 1.9006 | 1.9006 | 1.9006 | - |
12 Jun 2024 | 1.8916 | 1.8916 | 1.8916 | 1.8916 | 1.8916 | - |
11 Jun 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
10 Jun 2024 | 1.9566 | 1.9566 | 1.9566 | 1.9566 | 1.9566 | - |
07 Jun 2024 | 1.9556 | 1.9556 | 1.9552 | 1.9552 | 1.9552 | - |
06 Jun 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
05 Jun 2024 | 1.9342 | 1.9342 | 1.9342 | 1.9342 | 1.9342 | - |
04 Jun 2024 | 1.9024 | 1.9024 | 1.9024 | 1.9024 | 1.9024 | - |
03 Jun 2024 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
31 May 2024 | 1.8964 | 1.8964 | 1.8964 | 1.8964 | 1.8964 | - |
30 May 2024 | 1.8714 | 1.8724 | 1.8714 | 1.8724 | 1.8724 | - |
29 May 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
28 May 2024 | 1.9246 | 1.9246 | 1.9246 | 1.9246 | 1.9246 | - |
27 May 2024 | 1.9084 | 1.9084 | 1.9084 | 1.9084 | 1.9084 | - |
24 May 2024 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
23 May 2024 | 1.9104 | 1.9104 | 1.9104 | 1.9104 | 1.9104 | - |
22 May 2024 | 1.9472 | 1.9472 | 1.9472 | 1.9472 | 1.9472 | - |
21 May 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
20 May 2024 | 1.9526 | 1.9526 | 1.9526 | 1.9526 | 1.9526 | - |
17 May 2024 | 1.9478 | 1.9478 | 1.9478 | 1.9478 | 1.9478 | - |
16 May 2024 | 1.9946 | 1.9946 | 1.9946 | 1.9946 | 1.9946 | - |
15 May 2024 | 1.9198 | 1.9198 | 1.9198 | 1.9198 | 1.9198 | - |
14 May 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
13 May 2024 | 1.8982 | 1.8982 | 1.8982 | 1.8982 | 1.8982 | - |
10 May 2024 | 1.9324 | 1.9324 | 1.9324 | 1.9324 | 1.9324 | - |
09 May 2024 | 1.9158 | 1.9158 | 1.9158 | 1.9158 | 1.9158 | - |
08 May 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
07 May 2024 | 1.9554 | 1.9554 | 1.9554 | 1.9554 | 1.9554 | - |
06 May 2024 | 1.9306 | 1.9306 | 1.9306 | 1.9306 | 1.9306 | - |
03 May 2024 | 1.9184 | 1.9184 | 1.9184 | 1.9184 | 1.9184 | - |
02 May 2024 | 1.8858 | 1.8858 | 1.8858 | 1.8858 | 1.8858 | - |
30 Apr 2024 | 1.9202 | 1.9202 | 1.9202 | 1.9202 | 1.9202 | - |
29 Apr 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
26 Apr 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
25 Apr 2024 | 1.9028 | 1.9028 | 1.9028 | 1.9028 | 1.9028 | - |
24 Apr 2024 | 1.9064 | 1.9064 | 1.9064 | 1.9064 | 1.9064 | - |
23 Apr 2024 | 1.9334 | 1.9334 | 1.9334 | 1.9334 | 1.9334 | - |
22 Apr 2024 | 1.8894 | 1.8894 | 1.8894 | 1.8894 | 1.8894 | - |
19 Apr 2024 | 1.8776 | 1.8776 | 1.8776 | 1.8776 | 1.8776 | - |
18 Apr 2024 | 1.8894 | 1.8894 | 1.8894 | 1.8894 | 1.8894 | - |
17 Apr 2024 | 1.8666 | 1.8666 | 1.8666 | 1.8666 | 1.8666 | - |
16 Apr 2024 | 1.8638 | 1.8638 | 1.8638 | 1.8638 | 1.8638 | - |
15 Apr 2024 | 1.9062 | 1.9062 | 1.9062 | 1.9062 | 1.9062 | - |
12 Apr 2024 | 1.9388 | 1.9388 | 1.9388 | 1.9388 | 1.9388 | - |
11 Apr 2024 | 1.9496 | 1.9496 | 1.9496 | 1.9496 | 1.9496 | - |
10 Apr 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
09 Apr 2024 | 1.9894 | 1.9894 | 1.9894 | 1.9894 | 1.9894 | - |
08 Apr 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
05 Apr 2024 | 1.9796 | 1.9796 | 1.9796 | 1.9796 | 1.9796 | - |
04 Apr 2024 | 1.9748 | 1.9748 | 1.9748 | 1.9748 | 1.9748 | - |
03 Apr 2024 | 1.9604 | 1.9604 | 1.9604 | 1.9604 | 1.9604 | - |
02 Apr 2024 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | - |
28 Mar 2024 | 2.0320 | 2.0320 | 2.0295 | 2.0295 | 2.0295 | - |
27 Mar 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
26 Mar 2024 | 2.0025 | 2.0025 | 2.0025 | 2.0025 | 2.0025 | - |
25 Mar 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
22 Mar 2024 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | - |
21 Mar 2024 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | - |
20 Mar 2024 | 1.9706 | 1.9706 | 1.9706 | 1.9706 | 1.9706 | - |
19 Mar 2024 | 1.9546 | 1.9570 | 1.9546 | 1.9570 | 1.9570 | - |
18 Mar 2024 | 1.9618 | 1.9618 | 1.9612 | 1.9612 | 1.9612 | - |
15 Mar 2024 | 1.9928 | 1.9928 | 1.9928 | 1.9928 | 1.9928 | - |
14 Mar 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
13 Mar 2024 | 1.9846 | 1.9846 | 1.9846 | 1.9846 | 1.9846 | - |
12 Mar 2024 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | - |
11 Mar 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
08 Mar 2024 | 1.9692 | 1.9692 | 1.9692 | 1.9692 | 1.9692 | - |
07 Mar 2024 | 1.9394 | 1.9394 | 1.9394 | 1.9394 | 1.9394 | - |
06 Mar 2024 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | - |
05 Mar 2024 | 1.8936 | 1.8936 | 1.8936 | 1.8936 | 1.8936 | - |
04 Mar 2024 | 1.9052 | 1.9052 | 1.9052 | 1.9052 | 1.9052 | - |
01 Mar 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
29 Feb 2024 | 1.8462 | 1.8462 | 1.8462 | 1.8462 | 1.8462 | - |
28 Feb 2024 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | - |
27 Feb 2024 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | - |
26 Feb 2024 | 1.8412 | 1.8412 | 1.8388 | 1.8388 | 1.8388 | - |
23 Feb 2024 | 1.8644 | 1.8644 | 1.8644 | 1.8644 | 1.8644 | - |
22 Feb 2024 | 1.8444 | 1.8444 | 1.8444 | 1.8444 | 1.8444 | - |
21 Feb 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
20 Feb 2024 | 1.7952 | 1.7952 | 1.7952 | 1.7952 | 1.7952 | - |
19 Feb 2024 | 1.8086 | 1.8086 | 1.8086 | 1.8086 | 1.8086 | - |
16 Feb 2024 | 1.8316 | 1.8316 | 1.8316 | 1.8316 | 1.8316 | - |
15 Feb 2024 | 1.8324 | 1.8324 | 1.8324 | 1.8324 | 1.8324 | - |
15 Feb 2024 | 0.0835 Dividend | |||||
14 Feb 2024 | 1.8428 | 1.8428 | 1.8428 | 1.8428 | 1.7593 | - |
13 Feb 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8101 | - |
12 Feb 2024 | 1.8986 | 1.8986 | 1.8986 | 1.8986 | 1.8126 | - |
09 Feb 2024 | 1.8954 | 1.8954 | 1.8954 | 1.8954 | 1.8095 | - |
08 Feb 2024 | 1.8774 | 1.8774 | 1.8774 | 1.8774 | 1.7923 | - |
07 Feb 2024 | 1.8738 | 1.8738 | 1.8738 | 1.8738 | 1.7889 | - |
06 Feb 2024 | 1.8536 | 1.8536 | 1.8536 | 1.8536 | 1.7696 | - |
05 Feb 2024 | 1.8434 | 1.8434 | 1.8434 | 1.8434 | 1.7599 | - |
02 Feb 2024 | 1.8666 | 1.8666 | 1.8666 | 1.8666 | 1.7820 | - |
01 Feb 2024 | 1.8164 | 1.8164 | 1.8164 | 1.8164 | 1.7341 | - |
31 Jan 2024 | 1.8450 | 1.8484 | 1.8450 | 1.8484 | 1.7646 | - |
30 Jan 2024 | 1.8092 | 1.8092 | 1.8092 | 1.8092 | 1.7272 | - |
29 Jan 2024 | 1.7634 | 1.7634 | 1.7634 | 1.7634 | 1.6835 | - |
26 Jan 2024 | 1.7518 | 1.7518 | 1.7518 | 1.7518 | 1.6724 | - |
25 Jan 2024 | 1.7406 | 1.7406 | 1.7406 | 1.7406 | 1.6617 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |