Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 1,317 |
Mar 27, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Mar 26, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
Mar 25, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Mar 22, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
Mar 21, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Mar 20, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
Mar 19, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
Mar 18, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
Mar 15, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
Mar 14, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Mar 13, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
Mar 12, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
Mar 11, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
Mar 08, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Mar 07, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
Mar 06, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Mar 06, 2024 | 0.15 Dividend | |||||
Mar 05, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8300 | - |
Mar 04, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.8554 | - |
Mar 01, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8469 | - |
Feb 29, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8469 | - |
Feb 28, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.8342 | - |
Feb 27, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.8258 | - |
Feb 26, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.8342 | - |
Feb 23, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.8385 | - |
Feb 22, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.8173 | - |
Feb 21, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.8173 | - |
Feb 20, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.7961 | - |
Feb 19, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8046 | - |
Feb 16, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.7877 | - |
Feb 15, 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.7665 | - |
Feb 14, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.7792 | - |
Feb 13, 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.7665 | - |
Feb 12, 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.7665 | - |
Feb 09, 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.7665 | - |
Feb 08, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.7707 | - |
Feb 07, 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.7834 | - |
Feb 06, 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.7834 | - |
Feb 05, 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.7665 | - |
Feb 02, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.7961 | - |
Feb 01, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8004 | - |
Jan 31, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.8088 | - |
Jan 30, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8046 | - |
Jan 29, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.8173 | - |
Jan 26, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.7877 | - |
Jan 25, 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.7834 | - |
Jan 24, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8046 | 1,317 |
Jan 23, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.7622 | - |
Jan 22, 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.7495 | - |
Jan 19, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.7707 | - |
Jan 18, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.7622 | - |
Jan 17, 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.7665 | - |
Jan 16, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8046 | - |
Jan 15, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8046 | - |
Jan 12, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8046 | - |
Jan 11, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8046 | - |
Jan 10, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8004 | - |
Jan 09, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8131 | - |
Jan 08, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.8088 | - |
Jan 05, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.8258 | - |
Jan 04, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8046 | - |
Jan 03, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.8088 | - |
Jan 02, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.7961 | - |
Dec 29, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8046 | - |
Dec 28, 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.8088 | - |
Dec 27, 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8004 | - |
Dec 22, 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8004 | - |
Dec 21, 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8004 | - |
Dec 20, 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8004 | - |
Dec 19, 2023 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.7919 | - |
Dec 18, 2023 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.7919 | - |
Dec 15, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.7707 | - |
Dec 14, 2023 | 0.9150 | 0.9350 | 0.9150 | 0.9350 | 0.7919 | 1,330 |
Dec 13, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.7792 | - |
Dec 12, 2023 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.7834 | - |
Dec 11, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.7792 | - |
Dec 08, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.7877 | - |
Dec 07, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.7877 | - |
Dec 06, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.7792 | - |
Dec 05, 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8004 | 3,000 |
Dec 04, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.7792 | - |
Dec 01, 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.7749 | - |
Nov 30, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.7622 | - |
Nov 29, 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.7580 | - |
Nov 28, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.7792 | - |
Nov 27, 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.8046 | 35 |
Nov 24, 2023 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.7919 | - |
Nov 23, 2023 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.7919 | - |
Nov 22, 2023 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.7834 | - |
Nov 21, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.7961 | - |
Nov 20, 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8004 | - |
Nov 17, 2023 | 0.9400 | 0.9400 | 0.9250 | 0.9250 | 0.7834 | 1,705 |
Nov 16, 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8004 | - |
Nov 15, 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.8088 | - |
Nov 14, 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.8088 | - |
Nov 13, 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8004 | - |
Nov 10, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.7961 | - |
Nov 09, 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8004 | - |
Nov 08, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.7961 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |