Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 0.7709 | 0.7709 | 0.7709 | 0.7709 | 0.7709 | - |
May 14, 2024 | 0.7668 | 0.7668 | 0.7668 | 0.7668 | 0.7668 | - |
May 13, 2024 | 0.7655 | 0.7655 | 0.7655 | 0.7655 | 0.7655 | - |
May 10, 2024 | 0.7623 | 0.7623 | 0.7623 | 0.7623 | 0.7623 | - |
May 09, 2024 | 0.7596 | 0.7596 | 0.7596 | 0.7596 | 0.7596 | - |
May 08, 2024 | 0.7607 | 0.7607 | 0.7607 | 0.7607 | 0.7607 | - |
May 07, 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
May 06, 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | - |
May 03, 2024 | 0.7617 | 0.7617 | 0.7617 | 0.7617 | 0.7617 | - |
May 02, 2024 | 0.7572 | 0.7572 | 0.7572 | 0.7572 | 0.7572 | - |
Apr 30, 2024 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | - |
Apr 30, 2024 | 0.0042 Dividend | |||||
Apr 29, 2024 | 0.7559 | 0.7559 | 0.7559 | 0.7559 | 0.7517 | - |
Apr 26, 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7488 | - |
Apr 25, 2024 | 0.7489 | 0.7489 | 0.7489 | 0.7489 | 0.7447 | - |
Apr 24, 2024 | 0.7514 | 0.7514 | 0.7514 | 0.7514 | 0.7472 | - |
Apr 23, 2024 | 0.7447 | 0.7447 | 0.7447 | 0.7447 | 0.7406 | - |
Apr 22, 2024 | 0.7399 | 0.7399 | 0.7399 | 0.7399 | 0.7358 | - |
Apr 19, 2024 | 0.7365 | 0.7365 | 0.7365 | 0.7365 | 0.7324 | - |
Apr 18, 2024 | 0.7431 | 0.7431 | 0.7431 | 0.7431 | 0.7390 | - |
Apr 17, 2024 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7379 | - |
Apr 16, 2024 | 0.7405 | 0.7405 | 0.7405 | 0.7405 | 0.7364 | - |
Apr 15, 2024 | 0.7488 | 0.7488 | 0.7488 | 0.7488 | 0.7446 | - |
Apr 12, 2024 | 0.7551 | 0.7551 | 0.7551 | 0.7551 | 0.7509 | - |
Apr 11, 2024 | 0.7599 | 0.7599 | 0.7599 | 0.7599 | 0.7557 | - |
Apr 09, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7558 | - |
Apr 08, 2024 | 0.7572 | 0.7572 | 0.7572 | 0.7572 | 0.7530 | - |
Apr 05, 2024 | 0.7569 | 0.7569 | 0.7569 | 0.7569 | 0.7527 | - |
Apr 04, 2024 | 0.7581 | 0.7581 | 0.7581 | 0.7581 | 0.7539 | - |
Apr 03, 2024 | 0.7568 | 0.7568 | 0.7568 | 0.7568 | 0.7526 | - |
Apr 02, 2024 | 0.7582 | 0.7582 | 0.7582 | 0.7582 | 0.7540 | - |
Apr 01, 2024 | 0.7542 | 0.7542 | 0.7542 | 0.7542 | 0.7500 | - |
Mar 28, 2024 | 0.7532 | 0.7532 | 0.7532 | 0.7532 | 0.7490 | - |
Mar 28, 2024 | 0.0042 Dividend | |||||
Mar 27, 2024 | 0.7579 | 0.7579 | 0.7579 | 0.7579 | 0.7495 | - |
Mar 26, 2024 | 0.7604 | 0.7604 | 0.7604 | 0.7604 | 0.7520 | - |
Mar 25, 2024 | 0.7581 | 0.7581 | 0.7581 | 0.7581 | 0.7497 | - |
Mar 22, 2024 | 0.7594 | 0.7594 | 0.7594 | 0.7594 | 0.7510 | - |
Mar 21, 2024 | 0.7623 | 0.7623 | 0.7623 | 0.7623 | 0.7539 | - |
Mar 20, 2024 | 0.7577 | 0.7577 | 0.7577 | 0.7577 | 0.7493 | - |
Mar 19, 2024 | 0.7542 | 0.7542 | 0.7542 | 0.7542 | 0.7459 | - |
Mar 18, 2024 | 0.7576 | 0.7576 | 0.7576 | 0.7576 | 0.7492 | - |
Mar 15, 2024 | 0.7549 | 0.7549 | 0.7549 | 0.7549 | 0.7465 | - |
Mar 14, 2024 | 0.7602 | 0.7602 | 0.7602 | 0.7602 | 0.7518 | - |
Mar 13, 2024 | 0.7596 | 0.7596 | 0.7596 | 0.7596 | 0.7512 | - |
Mar 12, 2024 | 0.7621 | 0.7621 | 0.7621 | 0.7621 | 0.7537 | - |
Mar 11, 2024 | 0.7586 | 0.7586 | 0.7586 | 0.7586 | 0.7502 | - |
Mar 08, 2024 | 0.7573 | 0.7573 | 0.7573 | 0.7573 | 0.7489 | - |
Mar 07, 2024 | 0.7559 | 0.7559 | 0.7559 | 0.7559 | 0.7475 | - |
Mar 06, 2024 | 0.7557 | 0.7557 | 0.7557 | 0.7557 | 0.7473 | - |
Mar 05, 2024 | 0.7542 | 0.7542 | 0.7542 | 0.7542 | 0.7459 | - |
Mar 04, 2024 | 0.7591 | 0.7591 | 0.7591 | 0.7591 | 0.7507 | - |
Mar 01, 2024 | 0.7579 | 0.7579 | 0.7579 | 0.7579 | 0.7495 | - |
Feb 29, 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7466 | - |
Feb 29, 2024 | 0.0042 Dividend | |||||
Feb 28, 2024 | 0.7584 | 0.7584 | 0.7584 | 0.7584 | 0.7459 | - |
Feb 27, 2024 | 0.7611 | 0.7611 | 0.7611 | 0.7611 | 0.7485 | - |
Feb 26, 2024 | 0.7596 | 0.7596 | 0.7596 | 0.7596 | 0.7470 | - |
Feb 23, 2024 | 0.7601 | 0.7601 | 0.7601 | 0.7601 | 0.7475 | - |
Feb 22, 2024 | 0.7597 | 0.7597 | 0.7597 | 0.7597 | 0.7471 | - |
Feb 21, 2024 | 0.7544 | 0.7544 | 0.7544 | 0.7544 | 0.7419 | - |
Feb 20, 2024 | 0.7549 | 0.7549 | 0.7549 | 0.7549 | 0.7424 | - |
Feb 19, 2024 | 0.7535 | 0.7535 | 0.7535 | 0.7535 | 0.7410 | - |
Feb 16, 2024 | 0.7546 | 0.7546 | 0.7546 | 0.7546 | 0.7421 | - |
Feb 15, 2024 | 0.7507 | 0.7507 | 0.7507 | 0.7507 | 0.7383 | - |
Feb 14, 2024 | 0.7456 | 0.7456 | 0.7456 | 0.7456 | 0.7333 | - |
Feb 13, 2024 | 0.7428 | 0.7428 | 0.7428 | 0.7428 | 0.7305 | - |
Feb 09, 2024 | 0.7434 | 0.7434 | 0.7434 | 0.7434 | 0.7311 | - |
Feb 08, 2024 | 0.7447 | 0.7447 | 0.7447 | 0.7447 | 0.7324 | - |
Feb 07, 2024 | 0.7472 | 0.7472 | 0.7472 | 0.7472 | 0.7348 | - |
Feb 06, 2024 | 0.7463 | 0.7463 | 0.7463 | 0.7463 | 0.7340 | - |
Feb 05, 2024 | 0.7377 | 0.7377 | 0.7377 | 0.7377 | 0.7255 | - |
Feb 02, 2024 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 0.7287 | - |
Feb 01, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7278 | - |
Jan 31, 2024 | 0.7373 | 0.7373 | 0.7373 | 0.7373 | 0.7251 | - |
Jan 31, 2024 | 0.0042 Dividend | |||||
Jan 30, 2024 | 0.7426 | 0.7426 | 0.7426 | 0.7426 | 0.7262 | - |
Jan 29, 2024 | 0.7464 | 0.7464 | 0.7464 | 0.7464 | 0.7299 | - |
Jan 26, 2024 | 0.7436 | 0.7436 | 0.7436 | 0.7436 | 0.7272 | - |
Jan 25, 2024 | 0.7462 | 0.7462 | 0.7462 | 0.7462 | 0.7297 | - |
Jan 24, 2024 | 0.7428 | 0.7428 | 0.7428 | 0.7428 | 0.7264 | - |
Jan 23, 2024 | 0.7362 | 0.7362 | 0.7362 | 0.7362 | 0.7199 | - |
Jan 22, 2024 | 0.7344 | 0.7344 | 0.7344 | 0.7344 | 0.7182 | - |
Jan 19, 2024 | 0.7373 | 0.7373 | 0.7373 | 0.7373 | 0.7210 | - |
Jan 18, 2024 | 0.7337 | 0.7337 | 0.7337 | 0.7337 | 0.7175 | - |
Jan 17, 2024 | 0.7327 | 0.7327 | 0.7327 | 0.7327 | 0.7165 | - |
Jan 16, 2024 | 0.7427 | 0.7427 | 0.7427 | 0.7427 | 0.7263 | - |
Jan 15, 2024 | 0.7495 | 0.7495 | 0.7495 | 0.7495 | 0.7329 | - |
Jan 12, 2024 | 0.7492 | 0.7492 | 0.7492 | 0.7492 | 0.7326 | - |
Jan 11, 2024 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.7318 | - |
Jan 10, 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7285 | - |
Jan 09, 2024 | 0.7462 | 0.7462 | 0.7462 | 0.7462 | 0.7297 | - |
Jan 08, 2024 | 0.7448 | 0.7448 | 0.7448 | 0.7448 | 0.7283 | - |
Jan 05, 2024 | 0.7471 | 0.7471 | 0.7471 | 0.7471 | 0.7306 | - |
Jan 04, 2024 | 0.7495 | 0.7495 | 0.7495 | 0.7495 | 0.7329 | - |
Jan 03, 2024 | 0.7479 | 0.7479 | 0.7479 | 0.7479 | 0.7314 | - |
Jan 02, 2024 | 0.7519 | 0.7519 | 0.7519 | 0.7519 | 0.7353 | - |
Dec 29, 2023 | 0.7557 | 0.7557 | 0.7557 | 0.7557 | 0.7390 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |