Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 408,702 |
May 30, 2024 | 0.6500 | 0.6600 | 0.6350 | 0.6500 | 0.6500 | 1,194,601 |
May 29, 2024 | 0.6650 | 0.6650 | 0.6500 | 0.6600 | 0.6600 | 455,865 |
May 28, 2024 | 0.6700 | 0.6750 | 0.6550 | 0.6600 | 0.6600 | 683,549 |
May 27, 2024 | 0.6250 | 0.6650 | 0.6250 | 0.6650 | 0.6650 | 3,429,555 |
May 24, 2024 | 0.6350 | 0.6450 | 0.6125 | 0.6200 | 0.6200 | 2,885,318 |
May 23, 2024 | 0.6600 | 0.6650 | 0.6350 | 0.6400 | 0.6400 | 1,296,747 |
May 22, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 882,589 |
May 21, 2024 | 0.6750 | 0.6800 | 0.6650 | 0.6650 | 0.6650 | 2,448,381 |
May 20, 2024 | 0.6750 | 0.6850 | 0.6600 | 0.6850 | 0.6850 | 1,218,577 |
May 17, 2024 | 0.6950 | 0.7000 | 0.6700 | 0.6750 | 0.6750 | 1,468,734 |
May 16, 2024 | 0.7000 | 0.7100 | 0.6950 | 0.6950 | 0.6950 | 696,982 |
May 15, 2024 | 0.7000 | 0.7150 | 0.6950 | 0.7000 | 0.7000 | 649,687 |
May 14, 2024 | 0.6850 | 0.7050 | 0.6850 | 0.7050 | 0.7050 | 930,146 |
May 13, 2024 | 0.6950 | 0.6950 | 0.6650 | 0.6900 | 0.6900 | 1,358,962 |
May 10, 2024 | 0.6950 | 0.7050 | 0.6800 | 0.6950 | 0.6950 | 1,252,586 |
May 09, 2024 | 0.7200 | 0.7250 | 0.6950 | 0.6950 | 0.6950 | 984,757 |
May 08, 2024 | 0.7350 | 0.7375 | 0.7150 | 0.7150 | 0.7150 | 469,064 |
May 07, 2024 | 0.7300 | 0.7400 | 0.7150 | 0.7250 | 0.7250 | 641,053 |
May 06, 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7250 | 0.7250 | 369,074 |
May 03, 2024 | 0.7450 | 0.7450 | 0.7150 | 0.7200 | 0.7200 | 514,978 |
May 02, 2024 | 0.7350 | 0.7500 | 0.7150 | 0.7150 | 0.7150 | 375,055 |
May 01, 2024 | 0.7550 | 0.7550 | 0.7350 | 0.7350 | 0.7350 | 354,209 |
Apr 30, 2024 | 0.7650 | 0.7650 | 0.7550 | 0.7650 | 0.7650 | 275,711 |
Apr 29, 2024 | 0.7450 | 0.7650 | 0.7450 | 0.7600 | 0.7600 | 615,388 |
Apr 26, 2024 | 0.7500 | 0.7600 | 0.7350 | 0.7350 | 0.7350 | 391,357 |
Apr 24, 2024 | 0.7650 | 0.7750 | 0.7500 | 0.7600 | 0.7600 | 1,833,550 |
Apr 23, 2024 | 0.7350 | 0.7550 | 0.7300 | 0.7500 | 0.7500 | 1,005,193 |
Apr 22, 2024 | 0.7150 | 0.7350 | 0.7100 | 0.7350 | 0.7350 | 545,470 |
Apr 19, 2024 | 0.7250 | 0.7250 | 0.6850 | 0.7100 | 0.7100 | 1,689,091 |
Apr 18, 2024 | 0.7150 | 0.7350 | 0.7000 | 0.7200 | 0.7200 | 26,502,755 |
Apr 17, 2024 | 0.6950 | 0.7300 | 0.6950 | 0.7100 | 0.7100 | 608,258 |
Apr 16, 2024 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 1,522,172 |
Apr 15, 2024 | 0.7400 | 0.7500 | 0.7150 | 0.7200 | 0.7200 | 1,365,454 |
Apr 12, 2024 | 0.7550 | 0.7700 | 0.7400 | 0.7550 | 0.7550 | 2,065,415 |
Apr 11, 2024 | 0.7700 | 0.7700 | 0.7550 | 0.7550 | 0.7550 | 930,325 |
Apr 10, 2024 | 0.7700 | 0.7800 | 0.7650 | 0.7750 | 0.7750 | 1,181,392 |
Apr 09, 2024 | 0.7600 | 0.7800 | 0.7550 | 0.7800 | 0.7800 | 1,143,491 |
Apr 08, 2024 | 0.7750 | 0.7850 | 0.7600 | 0.7700 | 0.7700 | 601,498 |
Apr 05, 2024 | 0.8000 | 0.8000 | 0.7750 | 0.7750 | 0.7750 | 1,275,079 |
Apr 04, 2024 | 0.8000 | 0.8100 | 0.7950 | 0.8050 | 0.8050 | 830,337 |
Apr 03, 2024 | 0.8100 | 0.8150 | 0.7950 | 0.8050 | 0.8050 | 1,532,512 |
Apr 02, 2024 | 0.8100 | 0.8250 | 0.7950 | 0.8250 | 0.8250 | 1,491,000 |
Mar 28, 2024 | 0.8100 | 0.8175 | 0.7950 | 0.8150 | 0.8150 | 1,977,345 |
Mar 27, 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8050 | 0.8050 | 1,982,227 |
Mar 27, 2024 | 0.03 Dividend | |||||
Mar 26, 2024 | 0.8650 | 0.8700 | 0.8400 | 0.8500 | 0.8200 | 4,739,543 |
Mar 25, 2024 | 0.8600 | 0.8950 | 0.8550 | 0.8550 | 0.8248 | 3,668,973 |
Mar 22, 2024 | 0.8500 | 0.8500 | 0.8175 | 0.8450 | 0.8152 | 3,950,403 |
Mar 21, 2024 | 0.8300 | 0.8550 | 0.8250 | 0.8500 | 0.8200 | 2,566,445 |
Mar 20, 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8007 | 2,020,004 |
Mar 19, 2024 | 0.8100 | 0.8150 | 0.7900 | 0.8000 | 0.7718 | 1,374,399 |
Mar 18, 2024 | 0.8500 | 0.8500 | 0.7900 | 0.8000 | 0.7718 | 10,106,755 |
Mar 15, 2024 | 0.8600 | 0.8750 | 0.8325 | 0.8400 | 0.8104 | 3,487,388 |
Mar 14, 2024 | 0.8000 | 0.8650 | 0.8000 | 0.8550 | 0.8248 | 9,630,536 |
Mar 13, 2024 | 0.7900 | 0.8100 | 0.7850 | 0.7950 | 0.7669 | 1,737,344 |
Mar 12, 2024 | 0.7700 | 0.7950 | 0.7700 | 0.7900 | 0.7621 | 866,877 |
Mar 11, 2024 | 0.7800 | 0.7850 | 0.7650 | 0.7850 | 0.7573 | 782,631 |
Mar 08, 2024 | 0.7900 | 0.8050 | 0.7800 | 0.7850 | 0.7573 | 1,837,909 |
Mar 07, 2024 | 0.7500 | 0.7850 | 0.7400 | 0.7800 | 0.7525 | 1,574,320 |
Mar 06, 2024 | 0.7600 | 0.7750 | 0.7450 | 0.7450 | 0.7187 | 1,226,642 |
Mar 05, 2024 | 0.7450 | 0.7750 | 0.7300 | 0.7750 | 0.7476 | 1,801,392 |
Mar 04, 2024 | 0.7950 | 0.7950 | 0.7450 | 0.7500 | 0.7235 | 2,083,461 |
Mar 01, 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7950 | 0.7669 | 4,433,041 |
Feb 29, 2024 | 0.7800 | 0.8150 | 0.7650 | 0.8150 | 0.7862 | 2,698,126 |
Feb 28, 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 0.7525 | 680,388 |
Feb 27, 2024 | 0.7450 | 0.7750 | 0.7450 | 0.7750 | 0.7476 | 667,748 |
Feb 26, 2024 | 0.7450 | 0.7550 | 0.7400 | 0.7450 | 0.7187 | 880,326 |
Feb 23, 2024 | 0.7600 | 0.7700 | 0.7300 | 0.7400 | 0.7139 | 1,497,298 |
Feb 22, 2024 | 0.7600 | 0.7650 | 0.7500 | 0.7600 | 0.7332 | 623,016 |
Feb 21, 2024 | 0.7700 | 0.7725 | 0.7600 | 0.7650 | 0.7380 | 761,453 |
Feb 20, 2024 | 0.7850 | 0.7850 | 0.7700 | 0.7700 | 0.7428 | 808,497 |
Feb 19, 2024 | 0.7750 | 0.7800 | 0.7625 | 0.7800 | 0.7525 | 2,613,983 |
Feb 16, 2024 | 0.7300 | 0.7850 | 0.7300 | 0.7750 | 0.7476 | 3,173,537 |
Feb 15, 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7300 | 0.7042 | 1,387,467 |
Feb 14, 2024 | 0.7400 | 0.7450 | 0.7300 | 0.7400 | 0.7139 | 884,745 |
Feb 13, 2024 | 0.7550 | 0.7800 | 0.7450 | 0.7450 | 0.7187 | 1,214,564 |
Feb 12, 2024 | 0.7600 | 0.7650 | 0.7450 | 0.7500 | 0.7235 | 1,408,127 |
Feb 09, 2024 | 0.7200 | 0.7550 | 0.7150 | 0.7450 | 0.7187 | 2,175,239 |
Feb 08, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 0.7042 | 3,784,549 |
Feb 07, 2024 | 0.7700 | 0.7700 | 0.6925 | 0.7450 | 0.7187 | 7,474,902 |
Feb 06, 2024 | 0.6900 | 0.7850 | 0.6850 | 0.7600 | 0.7332 | 14,489,267 |
Feb 05, 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6650 | 0.6415 | 767,667 |
Feb 02, 2024 | 0.6700 | 0.6800 | 0.6650 | 0.6800 | 0.6560 | 431,863 |
Feb 01, 2024 | 0.6800 | 0.6850 | 0.6625 | 0.6700 | 0.6464 | 1,296,618 |
Jan 31, 2024 | 0.6800 | 0.6825 | 0.6750 | 0.6800 | 0.6560 | 1,622,344 |
Jan 30, 2024 | 0.6700 | 0.6800 | 0.6550 | 0.6750 | 0.6512 | 1,408,120 |
Jan 29, 2024 | 0.6650 | 0.6700 | 0.6450 | 0.6650 | 0.6415 | 1,588,097 |
Jan 25, 2024 | 0.6650 | 0.6650 | 0.6500 | 0.6600 | 0.6367 | 1,073,518 |
Jan 24, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6271 | 1,023,592 |
Jan 23, 2024 | 0.6500 | 0.6600 | 0.6450 | 0.6600 | 0.6367 | 780,321 |
Jan 22, 2024 | 0.6650 | 0.6675 | 0.6300 | 0.6600 | 0.6367 | 3,148,333 |
Jan 19, 2024 | 0.6750 | 0.6750 | 0.6500 | 0.6650 | 0.6415 | 3,101,507 |
Jan 18, 2024 | 0.6600 | 0.6800 | 0.6550 | 0.6700 | 0.6464 | 2,471,367 |
Jan 17, 2024 | 0.6500 | 0.6650 | 0.6425 | 0.6600 | 0.6367 | 2,958,094 |
Jan 16, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6450 | 0.6222 | 3,445,631 |
Jan 15, 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6400 | 0.6174 | 1,347,254 |
Jan 12, 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6200 | 0.5981 | 2,424,258 |
Jan 11, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.5885 | 1,328,842 |
Jan 10, 2024 | 0.6050 | 0.6150 | 0.6000 | 0.6100 | 0.5885 | 1,552,903 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |