Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 360 |
May 03, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
May 02, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Apr 30, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
Apr 29, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
Apr 26, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Apr 25, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Apr 24, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
Apr 23, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Apr 22, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Apr 19, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Apr 18, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Apr 17, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
Apr 16, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Apr 15, 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
Apr 12, 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
Apr 11, 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
Apr 10, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 09, 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
Apr 08, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
Apr 05, 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
Apr 04, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
Apr 03, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Apr 02, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
Mar 28, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
Mar 27, 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
Mar 26, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Mar 25, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 22, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Mar 21, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Mar 20, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 19, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Mar 18, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Mar 15, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Mar 14, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 13, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 12, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 11, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Mar 08, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 07, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Mar 06, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Mar 05, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
Mar 04, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 01, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
Mar 01, 2024 | 0.02 Dividend | |||||
Feb 29, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6350 | - |
Feb 28, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6350 | - |
Feb 27, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6350 | - |
Feb 26, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6350 | - |
Feb 23, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6302 | - |
Feb 22, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6205 | 360 |
Feb 21, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6253 | - |
Feb 20, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6302 | - |
Feb 19, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6302 | - |
Feb 16, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6447 | - |
Feb 15, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6398 | - |
Feb 14, 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6156 | - |
Feb 13, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5574 | - |
Feb 12, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5623 | - |
Feb 09, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5574 | - |
Feb 08, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5574 | - |
Feb 07, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5526 | - |
Feb 06, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5526 | - |
Feb 05, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5429 | - |
Feb 02, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5526 | - |
Feb 01, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5332 | - |
Jan 31, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5381 | - |
Jan 30, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5429 | - |
Jan 29, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5526 | - |
Jan 26, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5526 | - |
Jan 25, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5477 | - |
Jan 24, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5477 | - |
Jan 23, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5477 | - |
Jan 22, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5381 | - |
Jan 19, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5381 | - |
Jan 18, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5332 | - |
Jan 17, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5284 | - |
Jan 16, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5381 | - |
Jan 15, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5477 | - |
Jan 12, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5477 | - |
Jan 11, 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5671 | - |
Jan 10, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5720 | - |
Jan 09, 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5671 | - |
Jan 08, 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5671 | - |
Jan 05, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5574 | - |
Jan 04, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5574 | - |
Jan 03, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5381 | - |
Jan 02, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5429 | - |
Dec 29, 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5477 | - |
Dec 28, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5526 | - |
Dec 27, 2023 | 0.5650 | 0.5900 | 0.5650 | 0.5900 | 0.5720 | 50 |
Dec 22, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5332 | - |
Dec 21, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5332 | - |
Dec 20, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5429 | - |
Dec 19, 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5381 | - |
Dec 18, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5429 | - |
Dec 15, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5429 | - |
Dec 14, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5526 | - |
Dec 13, 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5284 | - |
Dec 12, 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5381 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |