Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 500 |
May 22, 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
May 21, 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
May 20, 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
May 17, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
May 16, 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | - |
May 15, 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
May 14, 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
May 13, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
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 | 0.016964 Dividend | |||||
May 08, 2024 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 0.9740 | - |
May 07, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9632 | - |
May 06, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9632 | - |
May 03, 2024 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9426 | - |
May 02, 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9121 | - |
Apr 30, 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9770 | - |
Apr 29, 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9524 | - |
Apr 26, 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9200 | - |
Apr 25, 2024 | 0.9180 | 0.9660 | 0.9180 | 0.9660 | 0.9495 | 500 |
Apr 24, 2024 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 0.9072 | - |
Apr 23, 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9259 | - |
Apr 22, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9436 | - |
Apr 19, 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9406 | - |
Apr 18, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9534 | - |
Apr 17, 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9465 | - |
Apr 16, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0025 | - |
Apr 15, 2024 | 1.0120 | 1.0120 | 1.0040 | 1.0040 | 0.9868 | 8,200 |
Apr 12, 2024 | 0.9910 | 1.0360 | 0.9910 | 1.0360 | 1.0183 | 500 |
Apr 11, 2024 | 0.9770 | 1.0200 | 0.9770 | 1.0200 | 1.0025 | 9,000 |
Apr 10, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9583 | - |
Apr 09, 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9416 | - |
Apr 08, 2024 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.9131 | - |
Apr 05, 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9082 | - |
Apr 04, 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9033 | - |
Apr 03, 2024 | 0.9060 | 0.9450 | 0.9060 | 0.9450 | 0.9288 | 3,370 |
Apr 02, 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8590 | - |
Mar 28, 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8718 | - |
Mar 27, 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8237 | - |
Mar 26, 2024 | 0.8400 | 0.8400 | 0.8340 | 0.8340 | 0.8197 | 1 |
Mar 25, 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8237 | - |
Mar 22, 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8148 | - |
Mar 21, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.7981 | - |
Mar 20, 2024 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8050 | - |
Mar 19, 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8168 | - |
Mar 18, 2024 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | 0.8345 | - |
Mar 15, 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8286 | - |
Mar 14, 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8315 | - |
Mar 13, 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8413 | - |
Mar 12, 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8286 | - |
Mar 11, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8551 | - |
Mar 08, 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8512 | - |
Mar 07, 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8394 | - |
Mar 06, 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8404 | - |
Mar 05, 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8472 | - |
Mar 04, 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8561 | - |
Mar 01, 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8522 | - |
Feb 29, 2024 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8482 | - |
Feb 28, 2024 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8482 | - |
Feb 27, 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8522 | - |
Feb 26, 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8492 | - |
Feb 23, 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8689 | - |
Feb 22, 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8669 | - |
Feb 21, 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8738 | - |
Feb 20, 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9101 | - |
Feb 19, 2024 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.9131 | - |
Feb 16, 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9121 | - |
Feb 15, 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9092 | - |
Feb 14, 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9278 | - |
Feb 13, 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9622 | - |
Feb 12, 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9544 | - |
Feb 09, 2024 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 0.9819 | - |
Feb 08, 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9770 | - |
Feb 07, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0025 | - |
Feb 06, 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0065 | - |
Feb 05, 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0261 | - |
Feb 02, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0419 | - |
Feb 01, 2024 | 1.0560 | 1.0640 | 1.0560 | 1.0640 | 1.0458 | 10,000 |
Jan 31, 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0242 | - |
Jan 30, 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0478 | - |
Jan 29, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0419 | - |
Jan 26, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0222 | - |
Jan 25, 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0163 | - |
Jan 24, 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 0.9947 | - |
Jan 23, 2024 | 1.0100 | 1.0160 | 1.0100 | 1.0160 | 0.9986 | 100 |
Jan 22, 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 0.9966 | - |
Jan 19, 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0084 | - |
Jan 18, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0025 | - |
Jan 17, 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0261 | - |
Jan 16, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0222 | - |
Jan 15, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0517 | - |
Jan 12, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0517 | - |
Jan 11, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0517 | - |
Jan 11, 2024 | 0.016654 Dividend | |||||
Jan 10, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0609 | - |
Jan 09, 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1054 | - |
Jan 08, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.0822 | - |
Jan 05, 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.0899 | - |
Jan 04, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.0822 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |