Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.6090 | 0.6180 | 0.5780 | 0.5780 | 0.5780 | - |
Apr 24, 2024 | 0.5990 | 0.6050 | 0.5840 | 0.5930 | 0.5930 | - |
Apr 23, 2024 | 0.6040 | 0.6040 | 0.5880 | 0.5910 | 0.5910 | - |
Apr 22, 2024 | 0.6130 | 0.6130 | 0.5850 | 0.6040 | 0.6040 | - |
Apr 19, 2024 | 0.5970 | 0.5980 | 0.5860 | 0.5900 | 0.5900 | - |
Apr 18, 2024 | 0.5960 | 0.6070 | 0.5930 | 0.6010 | 0.6010 | - |
Apr 17, 2024 | 0.5800 | 0.5880 | 0.5680 | 0.5880 | 0.5880 | - |
Apr 16, 2024 | 0.5850 | 0.5850 | 0.5760 | 0.5760 | 0.5760 | - |
Apr 15, 2024 | 0.6130 | 0.6130 | 0.5870 | 0.5890 | 0.5890 | - |
Apr 12, 2024 | 0.5990 | 0.5990 | 0.5870 | 0.5950 | 0.5950 | - |
Apr 11, 2024 | 0.5870 | 0.5910 | 0.5790 | 0.5800 | 0.5800 | - |
Apr 10, 2024 | 0.6030 | 0.6030 | 0.5860 | 0.5880 | 0.5880 | - |
Apr 09, 2024 | 0.5980 | 0.5980 | 0.5950 | 0.5970 | 0.5970 | - |
Apr 08, 2024 | 0.6080 | 0.6080 | 0.5960 | 0.5980 | 0.5980 | - |
Apr 05, 2024 | 0.6000 | 0.6060 | 0.5860 | 0.5860 | 0.5860 | - |
Apr 04, 2024 | 0.5920 | 0.6040 | 0.5920 | 0.6030 | 0.6030 | - |
Apr 03, 2024 | 0.5600 | 0.6050 | 0.5510 | 0.5740 | 0.5740 | 150 |
Apr 02, 2024 | 0.5660 | 0.5660 | 0.5550 | 0.5550 | 0.5550 | - |
Mar 28, 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
Mar 27, 2024 | 0.5640 | 0.5640 | 0.5500 | 0.5510 | 0.5510 | - |
Mar 26, 2024 | 0.5760 | 0.5760 | 0.5520 | 0.5550 | 0.5550 | - |
Mar 25, 2024 | 0.5510 | 0.5540 | 0.5510 | 0.5540 | 0.5540 | - |
Mar 22, 2024 | 0.5690 | 0.5690 | 0.5550 | 0.5570 | 0.5570 | - |
Mar 21, 2024 | 0.5840 | 0.5840 | 0.5580 | 0.5580 | 0.5580 | - |
Mar 20, 2024 | 0.5870 | 0.5870 | 0.5640 | 0.5680 | 0.5680 | - |
Mar 19, 2024 | 0.5780 | 0.5900 | 0.5780 | 0.5780 | 0.5780 | - |
Mar 18, 2024 | 0.6090 | 0.6090 | 0.5610 | 0.5610 | 0.5610 | - |
Mar 18, 2024 | 1 Dividend | |||||
Mar 15, 2024 | 0.6650 | 0.6860 | 0.6650 | 0.6730 | -0.3270 | - |
Mar 14, 2024 | 0.6730 | 0.6800 | 0.6660 | 0.6660 | -0.3236 | - |
Mar 13, 2024 | 0.6800 | 0.7120 | 0.6800 | 0.6810 | -0.3309 | 2,500 |
Mar 12, 2024 | 0.6900 | 0.6970 | 0.6880 | 0.6890 | -0.3348 | - |
Mar 11, 2024 | 0.6630 | 0.7030 | 0.6630 | 0.6980 | -0.3391 | - |
Mar 08, 2024 | 0.6460 | 0.6770 | 0.6460 | 0.6670 | -0.3241 | - |
Mar 07, 2024 | 0.6410 | 0.6550 | 0.6410 | 0.6460 | -0.3139 | - |
Mar 06, 2024 | 0.6410 | 0.6570 | 0.6410 | 0.6490 | -0.3153 | - |
Mar 05, 2024 | 0.6540 | 0.6610 | 0.6520 | 0.6530 | -0.3173 | - |
Mar 04, 2024 | 0.6830 | 0.6890 | 0.6730 | 0.6770 | -0.3289 | - |
Mar 01, 2024 | 0.6570 | 0.6870 | 0.6570 | 0.6840 | -0.3323 | - |
Feb 29, 2024 | 0.6640 | 0.6680 | 0.6530 | 0.6680 | -0.3246 | - |
Feb 28, 2024 | 0.5890 | 0.6760 | 0.5890 | 0.6750 | -0.3280 | 16,000 |
Feb 27, 2024 | 0.6050 | 0.6050 | 0.5930 | 0.6030 | -0.2930 | - |
Feb 26, 2024 | 0.5890 | 0.6180 | 0.5890 | 0.6170 | -0.2998 | - |
Feb 23, 2024 | 0.5720 | 0.5970 | 0.5720 | 0.5900 | -0.2867 | - |
Feb 22, 2024 | 0.5790 | 0.5910 | 0.5790 | 0.5860 | -0.2847 | - |
Feb 21, 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | -0.2901 | - |
Feb 20, 2024 | 0.5990 | 0.6100 | 0.5990 | 0.5990 | -0.2910 | - |
Feb 19, 2024 | 0.6030 | 0.6120 | 0.6030 | 0.6080 | -0.2954 | - |
Feb 16, 2024 | 0.6110 | 0.6180 | 0.6030 | 0.6030 | -0.2930 | - |
Feb 15, 2024 | 0.6200 | 0.6270 | 0.6200 | 0.6200 | -0.3012 | - |
Feb 14, 2024 | 0.6210 | 0.6350 | 0.6210 | 0.6310 | -0.3066 | - |
Feb 13, 2024 | 0.6420 | 0.6500 | 0.6390 | 0.6420 | -0.3119 | - |
Feb 12, 2024 | 0.6200 | 0.6610 | 0.6170 | 0.6510 | -0.3163 | - |
Feb 09, 2024 | 0.6150 | 0.6310 | 0.6070 | 0.6300 | -0.3061 | - |
Feb 08, 2024 | 0.6340 | 0.6400 | 0.6110 | 0.6270 | -0.3046 | - |
Feb 07, 2024 | 0.6360 | 0.6360 | 0.6000 | 0.6280 | -0.3051 | - |
Feb 06, 2024 | 0.6410 | 0.6460 | 0.6300 | 0.6350 | -0.3085 | - |
Feb 05, 2024 | 0.6460 | 0.6630 | 0.6460 | 0.6470 | -0.3144 | - |
Feb 02, 2024 | 0.6530 | 0.6690 | 0.6530 | 0.6610 | -0.3212 | - |
Feb 01, 2024 | 0.6540 | 0.6750 | 0.6540 | 0.6690 | -0.3251 | - |
Jan 31, 2024 | 0.6530 | 0.6680 | 0.6530 | 0.6680 | -0.3246 | - |
Jan 30, 2024 | 0.6580 | 0.6660 | 0.6580 | 0.6640 | -0.3226 | - |
Jan 29, 2024 | 0.6610 | 0.6700 | 0.6560 | 0.6560 | -0.3187 | - |
Jan 26, 2024 | 0.6530 | 0.6730 | 0.6530 | 0.6610 | -0.3212 | - |
Jan 25, 2024 | 0.6380 | 0.6520 | 0.6380 | 0.6520 | -0.3168 | - |
Jan 24, 2024 | 0.6440 | 0.6520 | 0.6440 | 0.6480 | -0.3149 | - |
Jan 23, 2024 | 0.6430 | 0.6510 | 0.6430 | 0.6470 | -0.3144 | - |
Jan 22, 2024 | 0.6450 | 0.6570 | 0.6450 | 0.6500 | -0.3158 | - |
Jan 19, 2024 | 0.6440 | 0.6590 | 0.6440 | 0.6540 | -0.3178 | - |
Jan 18, 2024 | 0.6650 | 0.6650 | 0.6560 | 0.6590 | -0.3202 | - |
Jan 17, 2024 | 0.6600 | 0.6620 | 0.6490 | 0.6490 | -0.3153 | - |
Jan 16, 2024 | 0.6700 | 0.6780 | 0.6700 | 0.6730 | -0.3270 | - |
Jan 15, 2024 | 0.6860 | 0.6860 | 0.6820 | 0.6830 | -0.3319 | - |
Jan 12, 2024 | 0.6790 | 0.6940 | 0.6790 | 0.6920 | -0.3362 | - |
Jan 11, 2024 | 0.6870 | 0.6980 | 0.6870 | 0.6870 | -0.3338 | - |
Jan 10, 2024 | 0.6860 | 0.7030 | 0.6860 | 0.6880 | -0.3343 | - |
Jan 09, 2024 | 0.6880 | 0.7040 | 0.6880 | 0.7040 | -0.3421 | - |
Jan 08, 2024 | 0.6960 | 0.7040 | 0.6960 | 0.6980 | -0.3391 | - |
Jan 05, 2024 | 0.7030 | 0.7070 | 0.7030 | 0.7050 | -0.3425 | - |
Jan 04, 2024 | 0.6950 | 0.7100 | 0.6950 | 0.7080 | -0.3440 | - |
Jan 03, 2024 | 0.6990 | 0.7030 | 0.6980 | 0.6980 | -0.3391 | - |
Jan 02, 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | -0.3459 | - |
Dec 29, 2023 | 0.7030 | 0.7240 | 0.7030 | 0.7240 | -0.3518 | - |
Dec 28, 2023 | 0.6950 | 0.6980 | 0.6950 | 0.6980 | -0.3391 | - |
Dec 27, 2023 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | -0.3377 | - |
Dec 22, 2023 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | -0.3348 | - |
Dec 21, 2023 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | -0.3348 | - |
Dec 20, 2023 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | -0.3338 | - |
Dec 19, 2023 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | -0.3270 | - |
Dec 18, 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | -0.3231 | - |
Dec 15, 2023 | 0.6590 | 0.6780 | 0.6590 | 0.6670 | -0.3241 | - |
Dec 14, 2023 | 0.6570 | 0.6710 | 0.6570 | 0.6700 | -0.3255 | - |
Dec 13, 2023 | 0.6490 | 0.6610 | 0.6490 | 0.6610 | -0.3212 | - |
Dec 12, 2023 | 0.6520 | 0.6630 | 0.6520 | 0.6570 | -0.3192 | - |
Dec 11, 2023 | 0.6500 | 0.6640 | 0.6500 | 0.6570 | -0.3192 | 22,000 |
Dec 08, 2023 | 0.6540 | 0.6650 | 0.6520 | 0.6520 | -0.3168 | - |
Dec 07, 2023 | 0.6520 | 0.6620 | 0.6520 | 0.6610 | -0.3212 | - |
Dec 06, 2023 | 0.6460 | 0.6620 | 0.6460 | 0.6520 | -0.3168 | - |
Dec 05, 2023 | 0.6580 | 0.6610 | 0.6560 | 0.6560 | -0.3187 | - |
Dec 04, 2023 | 0.6630 | 0.6760 | 0.6630 | 0.6720 | -0.3265 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |