Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
16 May 2024 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | - |
15 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
14 May 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
13 May 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
10 May 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
09 May 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
08 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
07 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
06 May 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
03 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
02 May 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
30 Apr 2024 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | - |
29 Apr 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
26 Apr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
25 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
24 Apr 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
23 Apr 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
22 Apr 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
19 Apr 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
18 Apr 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
17 Apr 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
16 Apr 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
15 Apr 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
12 Apr 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
11 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
09 Apr 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
08 Apr 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
05 Apr 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
04 Apr 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | - |
03 Apr 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
02 Apr 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
02 Apr 2024 | 0.01578 Dividend | |||||
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
27 Mar 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
26 Mar 2024 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | - |
25 Mar 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | - |
22 Mar 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | - |
21 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
20 Mar 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
19 Mar 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
18 Mar 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
15 Mar 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
14 Mar 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
13 Mar 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
12 Mar 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
11 Mar 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
08 Mar 2024 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | - |
07 Mar 2024 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | - |
06 Mar 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
05 Mar 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
04 Mar 2024 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | - |
01 Mar 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
29 Feb 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
28 Feb 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
27 Feb 2024 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | - |
26 Feb 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
23 Feb 2024 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | - |
22 Feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
21 Feb 2024 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | - |
20 Feb 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
19 Feb 2024 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | - |
16 Feb 2024 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | - |
15 Feb 2024 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | - |
14 Feb 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
13 Feb 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
09 Feb 2024 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | - |
08 Feb 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
07 Feb 2024 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | - |
06 Feb 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
05 Feb 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
02 Feb 2024 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | - |
01 Feb 2024 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | - |
31 Jan 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
30 Jan 2024 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | - |
29 Jan 2024 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | - |
26 Jan 2024 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | - |
25 Jan 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | - |
24 Jan 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
23 Jan 2024 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | - |
22 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
19 Jan 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
18 Jan 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
17 Jan 2024 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
16 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
15 Jan 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
12 Jan 2024 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | - |
11 Jan 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | - |
10 Jan 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
09 Jan 2024 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
08 Jan 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
05 Jan 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
04 Jan 2024 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | - |
03 Jan 2024 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | - |
02 Jan 2024 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
02 Jan 2024 | 0.01473 Dividend | |||||
29 Dec 2023 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4583 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |