Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | - |
25 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
24 Apr 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
23 Apr 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | - |
22 Apr 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
19 Apr 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
18 Apr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
17 Apr 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
16 Apr 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
15 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
12 Apr 2024 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | - |
11 Apr 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | - |
09 Apr 2024 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | - |
08 Apr 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
05 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
04 Apr 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | - |
03 Apr 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | - |
02 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
01 Apr 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
01 Apr 2024 | 0.002948 Dividend | |||||
28 Mar 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7831 | - |
27 Mar 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7791 | - |
26 Mar 2024 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7741 | - |
25 Mar 2024 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7741 | - |
22 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7771 | - |
21 Mar 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7751 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7621 | - |
18 Mar 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7552 | - |
15 Mar 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7562 | - |
14 Mar 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7542 | - |
13 Mar 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7502 | - |
12 Mar 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7532 | - |
11 Mar 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7482 | - |
08 Mar 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7512 | - |
07 Mar 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.7442 | - |
06 Mar 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7462 | - |
05 Mar 2024 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7392 | - |
04 Mar 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7462 | - |
01 Mar 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.7442 | - |
01 Mar 2024 | 0.002816 Dividend | |||||
29 Feb 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7454 | - |
28 Feb 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7434 | - |
27 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7444 | - |
26 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7493 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7503 | - |
21 Feb 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7474 | - |
20 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7444 | - |
19 Feb 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7454 | - |
16 Feb 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7533 | - |
15 Feb 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7434 | - |
14 Feb 2024 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | 0.7374 | - |
13 Feb 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7454 | - |
09 Feb 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7484 | - |
08 Feb 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7484 | - |
07 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7493 | - |
06 Feb 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7474 | - |
05 Feb 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7484 | - |
02 Feb 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7513 | - |
01 Feb 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7454 | - |
01 Feb 2024 | 0.002861 Dividend | |||||
31 Jan 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7544 | - |
30 Jan 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7485 | - |
29 Jan 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7485 | - |
26 Jan 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7446 | - |
25 Jan 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7465 | - |
24 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7515 | - |
23 Jan 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7455 | - |
22 Jan 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7475 | - |
19 Jan 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7446 | - |
18 Jan 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7426 | - |
17 Jan 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7475 | - |
16 Jan 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7624 | - |
15 Jan 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7693 | - |
12 Jan 2024 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 0.7703 | - |
11 Jan 2024 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 0.7703 | - |
10 Jan 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7643 | - |
09 Jan 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7653 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7673 | - |
04 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7614 | - |
04 Jan 2024 | 0.002985 Dividend | |||||
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7871 | - |
28 Dec 2023 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7851 | - |
27 Dec 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7762 | - |
26 Dec 2023 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7683 | - |
22 Dec 2023 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7693 | - |
21 Dec 2023 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 0.7703 | - |
20 Dec 2023 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 0.7703 | - |
19 Dec 2023 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7653 | - |
18 Dec 2023 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7653 | - |
15 Dec 2023 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7792 | - |
14 Dec 2023 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 0.7703 | - |
13 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7515 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |