Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,500 |
04 Jul 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
03 Jul 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
02 Jul 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
01 Jul 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
28 Jun 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
27 Jun 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
26 Jun 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
26 Jun 2024 | 0.17564 Dividend | |||||
25 Jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9944 | - |
24 Jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9944 | - |
21 Jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0199 | - |
20 Jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0454 | - |
19 Jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0624 | - |
18 Jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0624 | - |
17 Jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0624 | - |
14 Jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0624 | - |
13 Jun 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0539 | - |
12 Jun 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0539 | - |
11 Jun 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0539 | - |
10 Jun 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.0708 | - |
07 Jun 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.0708 | - |
06 Jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0624 | - |
05 Jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0624 | - |
04 Jun 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0539 | - |
03 Jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0454 | - |
31 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0454 | - |
30 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0454 | - |
29 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0539 | - |
28 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.0708 | - |
27 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.0708 | - |
24 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.0708 | - |
23 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.0963 | - |
22 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.1303 | - |
21 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.1303 | - |
20 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.1388 | - |
17 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.1303 | - |
16 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.1218 | - |
15 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.1218 | - |
14 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.1218 | - |
13 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.1218 | - |
10 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.0878 | - |
09 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0539 | - |
08 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0539 | - |
07 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0624 | - |
06 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0624 | - |
03 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0624 | - |
02 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0539 | - |
30 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0539 | - |
29 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.0708 | - |
26 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.0878 | - |
25 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0199 | - |
24 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9944 | - |
23 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.9519 | - |
22 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9349 | - |
19 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9349 | - |
18 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9434 | - |
17 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9434 | - |
16 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9434 | - |
15 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.9519 | - |
12 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.9604 | - |
11 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.9604 | - |
10 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9434 | - |
09 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9349 | - |
08 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9349 | - |
05 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9349 | - |
04 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9434 | - |
03 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.9604 | - |
02 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.9859 | - |
28 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9264 | - |
27 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9094 | - |
26 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9264 | - |
25 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9434 | - |
22 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9434 | - |
21 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.9519 | - |
20 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9179 | - |
19 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9009 | - |
18 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9009 | - |
15 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9009 | - |
14 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9009 | - |
13 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9009 | - |
12 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9179 | - |
11 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9179 | - |
08 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9179 | - |
07 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9179 | - |
06 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9179 | - |
05 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9179 | - |
04 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9179 | - |
01 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9264 | - |
29 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9264 | - |
28 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9009 | - |
27 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8839 | - |
26 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.8754 | - |
23 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.8754 | - |
22 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.8754 | - |
21 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.8754 | - |
20 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.8116 | - |
19 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8031 | - |
16 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8031 | - |
15 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8031 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |