Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | - |
25 Mar 2024 | 0.8173 | 0.8173 | 0.8173 | 0.8173 | 0.8173 | - |
22 Mar 2024 | 0.8167 | 0.8167 | 0.8167 | 0.8167 | 0.8167 | - |
21 Mar 2024 | 0.8162 | 0.8162 | 0.8162 | 0.8162 | 0.8162 | - |
20 Mar 2024 | 0.8157 | 0.8157 | 0.8157 | 0.8157 | 0.8157 | - |
19 Mar 2024 | 0.8152 | 0.8152 | 0.8152 | 0.8152 | 0.8152 | - |
18 Mar 2024 | 0.8149 | 0.8149 | 0.8149 | 0.8149 | 0.8149 | - |
15 Mar 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
14 Mar 2024 | 0.8151 | 0.8151 | 0.8151 | 0.8151 | 0.8151 | - |
13 Mar 2024 | 0.8154 | 0.8154 | 0.8154 | 0.8154 | 0.8154 | - |
12 Mar 2024 | 0.8152 | 0.8152 | 0.8152 | 0.8152 | 0.8152 | - |
11 Mar 2024 | 0.8153 | 0.8153 | 0.8153 | 0.8153 | 0.8153 | - |
08 Mar 2024 | 0.8151 | 0.8151 | 0.8151 | 0.8151 | 0.8151 | - |
07 Mar 2024 | 0.8148 | 0.8148 | 0.8148 | 0.8148 | 0.8148 | - |
06 Mar 2024 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | - |
05 Mar 2024 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | - |
04 Mar 2024 | 0.8138 | 0.8138 | 0.8138 | 0.8138 | 0.8138 | - |
01 Mar 2024 | 0.8138 | 0.8138 | 0.8138 | 0.8138 | 0.8138 | - |
29 Feb 2024 | 0.8132 | 0.8132 | 0.8132 | 0.8132 | 0.8132 | - |
28 Feb 2024 | 0.8129 | 0.8129 | 0.8129 | 0.8129 | 0.8129 | - |
27 Feb 2024 | 0.8124 | 0.8124 | 0.8124 | 0.8124 | 0.8124 | - |
26 Feb 2024 | 0.8126 | 0.8126 | 0.8126 | 0.8126 | 0.8126 | - |
23 Feb 2024 | 0.8127 | 0.8127 | 0.8127 | 0.8127 | 0.8127 | - |
22 Feb 2024 | 0.8123 | 0.8123 | 0.8123 | 0.8123 | 0.8123 | - |
21 Feb 2024 | 0.8118 | 0.8118 | 0.8118 | 0.8118 | 0.8118 | - |
20 Feb 2024 | 0.8118 | 0.8118 | 0.8118 | 0.8118 | 0.8118 | - |
19 Feb 2024 | 0.8112 | 0.8112 | 0.8112 | 0.8112 | 0.8112 | - |
16 Feb 2024 | 0.8109 | 0.8109 | 0.8109 | 0.8109 | 0.8109 | - |
15 Feb 2024 | 0.8111 | 0.8111 | 0.8111 | 0.8111 | 0.8111 | - |
14 Feb 2024 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | - |
13 Feb 2024 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | - |
09 Feb 2024 | 0.8114 | 0.8114 | 0.8114 | 0.8114 | 0.8114 | - |
08 Feb 2024 | 0.8113 | 0.8113 | 0.8113 | 0.8113 | 0.8113 | - |
07 Feb 2024 | 0.8116 | 0.8116 | 0.8116 | 0.8116 | 0.8116 | - |
06 Feb 2024 | 0.8116 | 0.8116 | 0.8116 | 0.8116 | 0.8116 | - |
05 Feb 2024 | 0.8111 | 0.8111 | 0.8111 | 0.8111 | 0.8111 | - |
02 Feb 2024 | 0.8119 | 0.8119 | 0.8119 | 0.8119 | 0.8119 | - |
01 Feb 2024 | 0.8124 | 0.8124 | 0.8124 | 0.8124 | 0.8124 | - |
31 Jan 2024 | 0.8117 | 0.8117 | 0.8117 | 0.8117 | 0.8117 | - |
30 Jan 2024 | 0.8108 | 0.8108 | 0.8108 | 0.8108 | 0.8108 | - |
29 Jan 2024 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | - |
26 Jan 2024 | 0.8095 | 0.8095 | 0.8095 | 0.8095 | 0.8095 | - |
25 Jan 2024 | 0.8095 | 0.8095 | 0.8095 | 0.8095 | 0.8095 | - |
24 Jan 2024 | 0.8091 | 0.8091 | 0.8091 | 0.8091 | 0.8091 | - |
23 Jan 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
22 Jan 2024 | 0.8088 | 0.8088 | 0.8088 | 0.8088 | 0.8088 | - |
19 Jan 2024 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | - |
18 Jan 2024 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | - |
17 Jan 2024 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | - |
16 Jan 2024 | 0.8096 | 0.8096 | 0.8096 | 0.8096 | 0.8096 | - |
15 Jan 2024 | 0.8099 | 0.8099 | 0.8099 | 0.8099 | 0.8099 | - |
12 Jan 2024 | 0.8097 | 0.8097 | 0.8097 | 0.8097 | 0.8097 | - |
11 Jan 2024 | 0.8089 | 0.8089 | 0.8089 | 0.8089 | 0.8089 | - |
10 Jan 2024 | 0.8081 | 0.8081 | 0.8081 | 0.8081 | 0.8081 | - |
09 Jan 2024 | 0.8076 | 0.8076 | 0.8076 | 0.8076 | 0.8076 | - |
08 Jan 2024 | 0.8073 | 0.8073 | 0.8073 | 0.8073 | 0.8073 | - |
05 Jan 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | - |
04 Jan 2024 | 0.8071 | 0.8071 | 0.8071 | 0.8071 | 0.8071 | - |
03 Jan 2024 | 0.8076 | 0.8076 | 0.8076 | 0.8076 | 0.8076 | - |
02 Jan 2024 | 0.8075 | 0.8075 | 0.8075 | 0.8075 | 0.8075 | - |
02 Jan 2024 | 0.0101 Dividend | |||||
29 Dec 2023 | 0.8173 | 0.8173 | 0.8173 | 0.8173 | 0.8072 | - |
28 Dec 2023 | 0.8171 | 0.8171 | 0.8171 | 0.8171 | 0.8070 | - |
27 Dec 2023 | 0.8171 | 0.8171 | 0.8171 | 0.8171 | 0.8071 | - |
26 Dec 2023 | 0.8163 | 0.8163 | 0.8163 | 0.8163 | 0.8062 | - |
22 Dec 2023 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8059 | - |
21 Dec 2023 | 0.8158 | 0.8158 | 0.8158 | 0.8158 | 0.8057 | - |
20 Dec 2023 | 0.8157 | 0.8157 | 0.8157 | 0.8157 | 0.8056 | - |
19 Dec 2023 | 0.8148 | 0.8148 | 0.8148 | 0.8148 | 0.8048 | - |
18 Dec 2023 | 0.8145 | 0.8145 | 0.8145 | 0.8145 | 0.8045 | - |
15 Dec 2023 | 0.8139 | 0.8139 | 0.8139 | 0.8139 | 0.8038 | - |
14 Dec 2023 | 0.8135 | 0.8135 | 0.8135 | 0.8135 | 0.8034 | - |
13 Dec 2023 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.8010 | - |
12 Dec 2023 | 0.8096 | 0.8096 | 0.8096 | 0.8096 | 0.7996 | - |
11 Dec 2023 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.7990 | - |
08 Dec 2023 | 0.8086 | 0.8086 | 0.8086 | 0.8086 | 0.7986 | - |
07 Dec 2023 | 0.8087 | 0.8087 | 0.8087 | 0.8087 | 0.7988 | - |
06 Dec 2023 | 0.8086 | 0.8086 | 0.8086 | 0.8086 | 0.7986 | - |
05 Dec 2023 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | 0.7978 | - |
04 Dec 2023 | 0.8067 | 0.8067 | 0.8067 | 0.8067 | 0.7968 | - |
01 Dec 2023 | 0.8064 | 0.8064 | 0.8064 | 0.8064 | 0.7964 | - |
30 Nov 2023 | 0.8054 | 0.8054 | 0.8054 | 0.8054 | 0.7954 | - |
29 Nov 2023 | 0.8048 | 0.8048 | 0.8048 | 0.8048 | 0.7949 | - |
28 Nov 2023 | 0.8033 | 0.8033 | 0.8033 | 0.8033 | 0.7934 | - |
27 Nov 2023 | 0.8025 | 0.8025 | 0.8025 | 0.8025 | 0.7926 | - |
24 Nov 2023 | 0.8018 | 0.8018 | 0.8018 | 0.8018 | 0.7919 | - |
23 Nov 2023 | 0.8014 | 0.8014 | 0.8014 | 0.8014 | 0.7915 | - |
22 Nov 2023 | 0.8012 | 0.8012 | 0.8012 | 0.8012 | 0.7913 | - |
21 Nov 2023 | 0.8006 | 0.8006 | 0.8006 | 0.8006 | 0.7907 | - |
20 Nov 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7901 | - |
17 Nov 2023 | 0.7994 | 0.7994 | 0.7994 | 0.7994 | 0.7895 | - |
16 Nov 2023 | 0.7991 | 0.7991 | 0.7991 | 0.7991 | 0.7893 | - |
15 Nov 2023 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7881 | - |
14 Nov 2023 | 0.7971 | 0.7971 | 0.7971 | 0.7971 | 0.7872 | - |
10 Nov 2023 | 0.7956 | 0.7956 | 0.7956 | 0.7956 | 0.7857 | - |
09 Nov 2023 | 0.7955 | 0.7955 | 0.7955 | 0.7955 | 0.7857 | - |
08 Nov 2023 | 0.7958 | 0.7958 | 0.7958 | 0.7958 | 0.7859 | - |
07 Nov 2023 | 0.7954 | 0.7954 | 0.7954 | 0.7954 | 0.7856 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |