Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | - |
May 09, 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
May 09, 2024 | 0.02125 Dividend | |||||
May 08, 2024 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 0.9697 | - |
May 07, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9590 | - |
May 06, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9590 | - |
May 03, 2024 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9384 | - |
May 02, 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9081 | - |
Apr 30, 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9727 | - |
Apr 29, 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9482 | - |
Apr 26, 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9159 | - |
Apr 25, 2024 | 0.9180 | 0.9660 | 0.9180 | 0.9660 | 0.9453 | 500 |
Apr 24, 2024 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 0.9032 | - |
Apr 23, 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9218 | - |
Apr 22, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9394 | - |
Apr 19, 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9365 | - |
Apr 18, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9492 | - |
Apr 17, 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9424 | - |
Apr 16, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9981 | - |
Apr 15, 2024 | 1.0120 | 1.0120 | 1.0040 | 1.0040 | 0.9825 | 8,200 |
Apr 12, 2024 | 0.9910 | 1.0360 | 0.9910 | 1.0360 | 1.0138 | 500 |
Apr 11, 2024 | 0.9770 | 1.0200 | 0.9770 | 1.0200 | 0.9981 | 9,000 |
Apr 10, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9541 | - |
Apr 09, 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9375 | - |
Apr 08, 2024 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.9091 | - |
Apr 05, 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9042 | - |
Apr 04, 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.8993 | - |
Apr 03, 2024 | 0.9060 | 0.9450 | 0.9060 | 0.9450 | 0.9247 | 3,370 |
Apr 02, 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8553 | - |
Mar 28, 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8680 | - |
Mar 27, 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8200 | - |
Mar 26, 2024 | 0.8400 | 0.8400 | 0.8340 | 0.8340 | 0.8161 | 1 |
Mar 25, 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8200 | - |
Mar 22, 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8112 | - |
Mar 21, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.7946 | - |
Mar 20, 2024 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8014 | - |
Mar 19, 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8132 | - |
Mar 18, 2024 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | 0.8308 | - |
Mar 15, 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8249 | - |
Mar 14, 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8279 | - |
Mar 13, 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8376 | - |
Mar 12, 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8249 | - |
Mar 11, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8513 | - |
Mar 08, 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8474 | - |
Mar 07, 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8357 | - |
Mar 06, 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8367 | - |
Mar 05, 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8435 | - |
Mar 04, 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8523 | - |
Mar 01, 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8484 | - |
Feb 29, 2024 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8445 | - |
Feb 28, 2024 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8445 | - |
Feb 27, 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8484 | - |
Feb 26, 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8455 | - |
Feb 23, 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8650 | - |
Feb 22, 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8631 | - |
Feb 21, 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8699 | - |
Feb 20, 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9061 | - |
Feb 19, 2024 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.9091 | - |
Feb 16, 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9081 | - |
Feb 15, 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9052 | - |
Feb 14, 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9238 | - |
Feb 13, 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9580 | - |
Feb 12, 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9502 | - |
Feb 09, 2024 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 0.9776 | - |
Feb 08, 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9727 | - |
Feb 07, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9981 | - |
Feb 06, 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0020 | - |
Feb 05, 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0216 | - |
Feb 02, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0373 | - |
Feb 01, 2024 | 1.0560 | 1.0640 | 1.0560 | 1.0640 | 1.0412 | 10,000 |
Jan 31, 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0197 | - |
Jan 30, 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0431 | - |
Jan 29, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0373 | - |
Jan 26, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0177 | - |
Jan 25, 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0118 | - |
Jan 24, 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 0.9903 | - |
Jan 23, 2024 | 1.0100 | 1.0160 | 1.0100 | 1.0160 | 0.9942 | 100 |
Jan 22, 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 0.9923 | - |
Jan 19, 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0040 | - |
Jan 18, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9981 | - |
Jan 17, 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0216 | - |
Jan 16, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0177 | - |
Jan 15, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0471 | - |
Jan 12, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0471 | - |
Jan 11, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0471 | - |
Jan 11, 2024 | 0.016654 Dividend | |||||
Jan 10, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0562 | - |
Jan 09, 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1005 | - |
Jan 08, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.0774 | - |
Jan 05, 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.0851 | - |
Jan 04, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.0774 | - |
Jan 03, 2024 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.0928 | - |
Jan 02, 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1140 | - |
Dec 29, 2023 | 1.1420 | 1.1500 | 1.1420 | 1.1500 | 1.1082 | - |
Dec 28, 2023 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.0755 | - |
Dec 27, 2023 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.0774 | - |
Dec 22, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0697 | - |
Dec 21, 2023 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.0716 | - |
Dec 20, 2023 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0466 | - |
Dec 19, 2023 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0254 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |