Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.6656 | 0.6656 | 0.6656 | 0.6656 | 0.6656 | - |
Jul 25, 2024 | 0.6664 | 0.6700 | 0.6664 | 0.6700 | 0.6700 | 2,500 |
Jul 24, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 22,000 |
Jul 23, 2024 | 0.6894 | 0.6894 | 0.6894 | 0.6894 | 0.6894 | - |
Jul 22, 2024 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | - |
Jul 19, 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
Jul 18, 2024 | 0.6944 | 0.6944 | 0.6944 | 0.6944 | 0.6944 | - |
Jul 17, 2024 | 0.6886 | 0.6886 | 0.6886 | 0.6886 | 0.6886 | - |
Jul 16, 2024 | 0.6872 | 0.6872 | 0.6872 | 0.6872 | 0.6872 | - |
Jul 15, 2024 | 0.6938 | 0.7348 | 0.6938 | 0.7348 | 0.7348 | 374 |
Jul 12, 2024 | 0.7072 | 0.7072 | 0.7072 | 0.7072 | 0.7072 | - |
Jul 11, 2024 | 0.7016 | 0.7016 | 0.7016 | 0.7016 | 0.7016 | - |
Jul 10, 2024 | 0.7308 | 0.7308 | 0.7000 | 0.7000 | 0.7000 | 7,988 |
Jul 09, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Jul 08, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Jul 05, 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
Jul 04, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Jul 03, 2024 | 0.7178 | 0.7194 | 0.7178 | 0.7194 | 0.7194 | 214 |
Jul 02, 2024 | 0.7252 | 0.7252 | 0.7252 | 0.7252 | 0.7252 | - |
Jul 01, 2024 | 0.7204 | 0.7204 | 0.7204 | 0.7204 | 0.7204 | 4,220 |
Jun 28, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Jun 27, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Jun 26, 2024 | 0.7672 | 0.7672 | 0.7672 | 0.7672 | 0.7672 | - |
Jun 25, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Jun 24, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Jun 21, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Jun 20, 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
Jun 19, 2024 | 0.7778 | 0.7778 | 0.7778 | 0.7778 | 0.7778 | - |
Jun 18, 2024 | 0.7634 | 0.7634 | 0.7634 | 0.7634 | 0.7634 | - |
Jun 17, 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
Jun 14, 2024 | 0.7914 | 0.7914 | 0.7914 | 0.7914 | 0.7914 | - |
Jun 13, 2024 | 0.7906 | 0.7906 | 0.7906 | 0.7906 | 0.7906 | - |
Jun 12, 2024 | 0.7878 | 0.7878 | 0.7878 | 0.7878 | 0.7878 | - |
Jun 11, 2024 | 0.7936 | 0.7936 | 0.7936 | 0.7936 | 0.7936 | - |
Jun 10, 2024 | 0.8144 | 0.8200 | 0.8144 | 0.8200 | 0.8200 | 2,500 |
Jun 07, 2024 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | - |
Jun 06, 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
Jun 05, 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
Jun 04, 2024 | 0.7992 | 0.7992 | 0.7992 | 0.7992 | 0.7992 | - |
Jun 03, 2024 | 0.7862 | 0.8152 | 0.7862 | 0.8152 | 0.8152 | 390 |
May 31, 2024 | 0.7792 | 0.7792 | 0.7792 | 0.7792 | 0.7792 | - |
May 31, 2024 | 0.14 Dividend | |||||
May 30, 2024 | 0.7924 | 0.7924 | 0.7924 | 0.7924 | 0.6524 | - |
May 29, 2024 | 0.7838 | 0.7838 | 0.7838 | 0.7838 | 0.6453 | - |
May 28, 2024 | 0.8128 | 0.8128 | 0.8128 | 0.8128 | 0.6692 | - |
May 27, 2024 | 0.7746 | 0.7746 | 0.7746 | 0.7746 | 0.6377 | - |
May 24, 2024 | 0.7442 | 0.7442 | 0.7442 | 0.7442 | 0.6127 | - |
May 23, 2024 | 0.7458 | 0.7458 | 0.7458 | 0.7458 | 0.6140 | - |
May 22, 2024 | 0.7602 | 0.7602 | 0.7602 | 0.7602 | 0.6259 | - |
May 21, 2024 | 0.7596 | 0.7596 | 0.7596 | 0.7596 | 0.6254 | - |
May 20, 2024 | 0.7838 | 0.7838 | 0.7838 | 0.7838 | 0.6453 | - |
May 17, 2024 | 0.7592 | 0.7592 | 0.7592 | 0.7592 | 0.6251 | - |
May 16, 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.6373 | - |
May 15, 2024 | 0.7808 | 0.7808 | 0.7808 | 0.7808 | 0.6428 | - |
May 14, 2024 | 0.7874 | 0.7874 | 0.7874 | 0.7874 | 0.6483 | - |
May 13, 2024 | 0.8010 | 0.8240 | 0.7934 | 0.8200 | 0.6751 | 51,292 |
May 10, 2024 | 0.7946 | 0.7946 | 0.7946 | 0.7946 | 0.6542 | - |
May 09, 2024 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.6512 | - |
May 08, 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.6405 | - |
May 07, 2024 | 0.7778 | 0.7778 | 0.7778 | 0.7778 | 0.6404 | - |
May 06, 2024 | 0.7944 | 0.7944 | 0.7944 | 0.7944 | 0.6540 | - |
May 03, 2024 | 0.7876 | 0.7876 | 0.7876 | 0.7876 | 0.6484 | - |
May 02, 2024 | 0.7846 | 0.7846 | 0.7846 | 0.7846 | 0.6460 | - |
Apr 30, 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.6298 | - |
Apr 29, 2024 | 0.7796 | 0.8114 | 0.7796 | 0.8114 | 0.6680 | 27 |
Apr 26, 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.6356 | - |
Apr 25, 2024 | 0.7624 | 0.7720 | 0.7514 | 0.7516 | 0.6188 | 12,478 |
Apr 24, 2024 | 0.7246 | 0.7246 | 0.7246 | 0.7246 | 0.5966 | - |
Apr 23, 2024 | 0.7088 | 0.7088 | 0.7088 | 0.7088 | 0.5836 | - |
Apr 22, 2024 | 0.6958 | 0.7136 | 0.6958 | 0.7088 | 0.5836 | 14,000 |
Apr 19, 2024 | 0.6710 | 0.6900 | 0.6700 | 0.6900 | 0.5681 | 123,400 |
Apr 18, 2024 | 0.6904 | 0.6904 | 0.6904 | 0.6904 | 0.5684 | - |
Apr 17, 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.5623 | - |
Apr 16, 2024 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | 0.5613 | - |
Apr 15, 2024 | 0.6846 | 0.6846 | 0.6846 | 0.6846 | 0.5636 | - |
Apr 12, 2024 | 0.6964 | 0.6964 | 0.6964 | 0.6964 | 0.5734 | - |
Apr 11, 2024 | 0.7122 | 0.7122 | 0.7122 | 0.7122 | 0.5864 | - |
Apr 10, 2024 | 0.7108 | 0.7108 | 0.7108 | 0.7108 | 0.5852 | - |
Apr 09, 2024 | 0.7142 | 0.7142 | 0.7142 | 0.7142 | 0.5880 | - |
Apr 08, 2024 | 0.7134 | 0.7134 | 0.7134 | 0.7134 | 0.5874 | - |
Apr 05, 2024 | 0.7082 | 0.7082 | 0.7082 | 0.7082 | 0.5831 | - |
Apr 04, 2024 | 0.7094 | 0.7094 | 0.7094 | 0.7094 | 0.5841 | - |
Apr 03, 2024 | 0.7196 | 0.7196 | 0.7196 | 0.7196 | 0.5925 | - |
Apr 02, 2024 | 0.7424 | 0.7424 | 0.7424 | 0.7424 | 0.6112 | - |
Mar 28, 2024 | 0.7176 | 0.7176 | 0.7176 | 0.7176 | 0.5908 | - |
Mar 27, 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.5977 | - |
Mar 26, 2024 | 0.7318 | 0.7318 | 0.7318 | 0.7318 | 0.6025 | - |
Mar 25, 2024 | 0.7298 | 0.7298 | 0.7298 | 0.7298 | 0.6009 | - |
Mar 22, 2024 | 0.7476 | 0.7476 | 0.7476 | 0.7476 | 0.6155 | - |
Mar 21, 2024 | 0.7414 | 0.7414 | 0.7414 | 0.7414 | 0.6104 | - |
Mar 20, 2024 | 0.7412 | 0.7412 | 0.7412 | 0.7412 | 0.6102 | - |
Mar 19, 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.6068 | - |
Mar 18, 2024 | 0.7526 | 0.7526 | 0.7526 | 0.7526 | 0.6196 | - |
Mar 15, 2024 | 0.7696 | 0.7696 | 0.7696 | 0.7696 | 0.6336 | - |
Mar 14, 2024 | 0.7502 | 0.7502 | 0.7502 | 0.7502 | 0.6177 | - |
Mar 13, 2024 | 0.7324 | 0.7324 | 0.7324 | 0.7324 | 0.6030 | - |
Mar 12, 2024 | 0.7294 | 0.7294 | 0.7294 | 0.7294 | 0.6005 | - |
Mar 11, 2024 | 0.6852 | 0.6852 | 0.6852 | 0.6852 | 0.5641 | - |
Mar 08, 2024 | 0.6844 | 0.6844 | 0.6750 | 0.6750 | 0.5557 | 1,142 |
Mar 07, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.5516 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |