Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
25 Mar 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
22 Mar 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
21 Mar 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | - |
20 Mar 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
19 Mar 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
18 Mar 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
15 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
14 Mar 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
13 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
12 Mar 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
11 Mar 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
08 Mar 2024 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
07 Mar 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
06 Mar 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
05 Mar 2024 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
04 Mar 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
01 Mar 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | - |
29 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
28 Feb 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
27 Feb 2024 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | - |
26 Feb 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
23 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
22 Feb 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
21 Feb 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
20 Feb 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
19 Feb 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
16 Feb 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
15 Feb 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | - |
14 Feb 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
13 Feb 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
09 Feb 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
08 Feb 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
07 Feb 2024 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | - |
06 Feb 2024 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
05 Feb 2024 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
02 Feb 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
01 Feb 2024 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
31 Jan 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
30 Jan 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
29 Jan 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | - |
26 Jan 2024 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
25 Jan 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
24 Jan 2024 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | - |
23 Jan 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
22 Jan 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
19 Jan 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
18 Jan 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
17 Jan 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
16 Jan 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
16 Jan 2024 | 0.024938 Dividend | |||||
15 Jan 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4001 | - |
12 Jan 2024 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | 1.3981 | - |
11 Jan 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4010 | - |
10 Jan 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.3932 | - |
09 Jan 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4010 | - |
08 Jan 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.3971 | - |
05 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3951 | - |
04 Jan 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.3912 | - |
03 Jan 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4020 | - |
02 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4148 | - |
29 Dec 2023 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4227 | - |
28 Dec 2023 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | 1.4119 | - |
27 Dec 2023 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.3932 | - |
26 Dec 2023 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.3814 | - |
22 Dec 2023 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.3814 | - |
21 Dec 2023 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3686 | - |
20 Dec 2023 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3667 | - |
19 Dec 2023 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3706 | - |
18 Dec 2023 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3696 | - |
15 Dec 2023 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3706 | - |
14 Dec 2023 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | 1.3735 | - |
13 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3657 | - |
12 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3657 | - |
11 Dec 2023 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3608 | - |
08 Dec 2023 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3716 | - |
07 Dec 2023 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3539 | - |
06 Dec 2023 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3588 | - |
05 Dec 2023 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3539 | - |
04 Dec 2023 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3568 | - |
01 Dec 2023 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3588 | - |
30 Nov 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3509 | - |
29 Nov 2023 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3568 | - |
28 Nov 2023 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3490 | - |
27 Nov 2023 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3568 | - |
24 Nov 2023 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3598 | - |
23 Nov 2023 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3676 | - |
22 Nov 2023 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3696 | - |
21 Nov 2023 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3608 | - |
20 Nov 2023 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3676 | - |
17 Nov 2023 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3745 | - |
16 Nov 2023 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.3765 | - |
15 Nov 2023 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.3765 | - |
14 Nov 2023 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3637 | - |
10 Nov 2023 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3637 | - |
09 Nov 2023 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.3765 | - |
08 Nov 2023 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | 1.3735 | - |
07 Nov 2023 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.3932 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |