Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.6850 | 0.6850 | 0.6750 | 0.6850 | 0.6850 | 1,935 |
May 10, 2024 | 0.015 Dividend | |||||
May 09, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6850 | 0.6700 | 22,964 |
May 08, 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6749 | 16,543 |
May 07, 2024 | 0.6850 | 0.6900 | 0.6800 | 0.6850 | 0.6700 | 33,431 |
May 06, 2024 | 0.6650 | 0.6900 | 0.6650 | 0.6700 | 0.6553 | 51,639 |
May 03, 2024 | 0.6750 | 0.6750 | 0.6700 | 0.6700 | 0.6553 | 50,001 |
May 02, 2024 | 0.6750 | 0.6750 | 0.6700 | 0.6750 | 0.6602 | 28,503 |
May 01, 2024 | 0.6850 | 0.6850 | 0.6750 | 0.6750 | 0.6602 | 12,288 |
Apr 30, 2024 | 0.6750 | 0.6800 | 0.6700 | 0.6800 | 0.6651 | 42,535 |
Apr 29, 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6800 | 0.6651 | 3,866 |
Apr 26, 2024 | 0.6750 | 0.6850 | 0.6700 | 0.6850 | 0.6700 | 24,149 |
Apr 24, 2024 | 0.6750 | 0.6800 | 0.6750 | 0.6750 | 0.6602 | 19,159 |
Apr 23, 2024 | 0.6750 | 0.6800 | 0.6750 | 0.6750 | 0.6602 | 20,975 |
Apr 22, 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6750 | 0.6602 | 30,210 |
Apr 19, 2024 | 0.6850 | 0.6900 | 0.6800 | 0.6850 | 0.6700 | 28,877 |
Apr 18, 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6800 | 0.6651 | 3,783 |
Apr 17, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6749 | 560 |
Apr 16, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6950 | 0.6798 | 38,076 |
Apr 15, 2024 | 0.6800 | 0.6950 | 0.6750 | 0.6950 | 0.6798 | 109,497 |
Apr 12, 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6850 | 0.6700 | 12,821 |
Apr 11, 2024 | 0.6850 | 0.6950 | 0.6600 | 0.6750 | 0.6602 | 132,068 |
Apr 10, 2024 | 0.6900 | 0.6950 | 0.6900 | 0.6950 | 0.6798 | 5,068 |
Apr 09, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6950 | 0.6798 | 7,529 |
Apr 08, 2024 | 0.6750 | 0.6950 | 0.6700 | 0.6700 | 0.6553 | 5,041,674 |
Apr 05, 2024 | 0.6750 | 0.6750 | 0.6450 | 0.6700 | 0.6553 | 163,805 |
Apr 04, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6651 | 43,504 |
Apr 03, 2024 | 0.6800 | 0.7000 | 0.6750 | 0.7000 | 0.6847 | 261,540 |
Apr 02, 2024 | 0.6600 | 0.6800 | 0.6550 | 0.6800 | 0.6651 | 148,403 |
Mar 28, 2024 | 0.6500 | 0.6750 | 0.6500 | 0.6750 | 0.6602 | 299,939 |
Mar 27, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6358 | 87,110 |
Mar 26, 2024 | 0.6500 | 0.6600 | 0.6350 | 0.6600 | 0.6455 | 587,222 |
Mar 25, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6358 | 507,667 |
Mar 22, 2024 | 0.5850 | 0.6250 | 0.5850 | 0.6250 | 0.6113 | 259,392 |
Mar 21, 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5820 | 61,276 |
Mar 20, 2024 | 0.5900 | 0.6000 | 0.5850 | 0.6000 | 0.5869 | 32,764 |
Mar 19, 2024 | 0.6050 | 0.6050 | 0.5850 | 0.6000 | 0.5869 | 58,092 |
Mar 18, 2024 | 0.5850 | 0.6050 | 0.5850 | 0.6050 | 0.5918 | 51,836 |
Mar 15, 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5900 | 0.5771 | 273,286 |
Mar 14, 2024 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.5869 | 10,935 |
Mar 13, 2024 | 0.5950 | 0.6000 | 0.5900 | 0.6000 | 0.5869 | 79,007 |
Mar 12, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5771 | 137,652 |
Mar 11, 2024 | 0.5950 | 0.6000 | 0.5850 | 0.5850 | 0.5722 | 107,934 |
Mar 08, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.5869 | 639,044 |
Mar 07, 2024 | 0.6100 | 0.6150 | 0.6000 | 0.6000 | 0.5869 | 525,605 |
Mar 06, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6064 | 71,528 |
Mar 05, 2024 | 0.6150 | 0.6200 | 0.6000 | 0.6100 | 0.5966 | 253,430 |
Mar 05, 2024 | 0.015 Dividend | |||||
Mar 04, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.5918 | 406,150 |
Mar 01, 2024 | 0.6300 | 0.6450 | 0.6200 | 0.6200 | 0.5918 | 286,801 |
Feb 29, 2024 | 0.6450 | 0.6450 | 0.6300 | 0.6400 | 0.6108 | 81,141 |
Feb 28, 2024 | 0.6350 | 0.6800 | 0.6050 | 0.6450 | 0.6156 | 372,979 |
Feb 27, 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 0.5631 | 383,580 |
Feb 26, 2024 | 0.5600 | 0.5800 | 0.5550 | 0.5800 | 0.5536 | 127,332 |
Feb 23, 2024 | 0.5650 | 0.5650 | 0.5550 | 0.5550 | 0.5297 | 32,562 |
Feb 22, 2024 | 0.5550 | 0.5850 | 0.5550 | 0.5600 | 0.5345 | 128,080 |
Feb 21, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5550 | 0.5297 | 7,601 |
Feb 20, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5249 | 27,873 |
Feb 19, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5249 | 156,666 |
Feb 16, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5249 | 112,956 |
Feb 15, 2024 | 0.5400 | 0.5550 | 0.5400 | 0.5500 | 0.5249 | 46,466 |
Feb 14, 2024 | 0.5400 | 0.5750 | 0.5350 | 0.5400 | 0.5154 | 81,700 |
Feb 13, 2024 | 0.5400 | 0.5550 | 0.5350 | 0.5400 | 0.5154 | 114,254 |
Feb 12, 2024 | 0.5450 | 0.5500 | 0.5300 | 0.5300 | 0.5059 | 2,012,322 |
Feb 09, 2024 | 0.5500 | 0.5500 | 0.5475 | 0.5500 | 0.5249 | 227,807 |
Feb 08, 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5249 | 16,625 |
Feb 07, 2024 | 0.5400 | 0.5650 | 0.5400 | 0.5650 | 0.5393 | 95,457 |
Feb 06, 2024 | 0.5650 | 0.5700 | 0.5350 | 0.5400 | 0.5154 | 130,306 |
Feb 05, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 0.5440 | 50,542 |
Feb 02, 2024 | 0.5750 | 0.6150 | 0.5750 | 0.6100 | 0.5822 | 145,982 |
Feb 01, 2024 | 0.5600 | 0.5850 | 0.5600 | 0.5800 | 0.5536 | 291,089 |
Jan 31, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | 0.5536 | 154,103 |
Jan 30, 2024 | 0.5700 | 0.5800 | 0.5350 | 0.5800 | 0.5536 | 108,788 |
Jan 29, 2024 | 0.5650 | 0.5800 | 0.5600 | 0.5700 | 0.5440 | 331,323 |
Jan 25, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5750 | 0.5488 | 88,855 |
Jan 24, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5536 | 30,087 |
Jan 23, 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5536 | 13,914 |
Jan 22, 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5536 | 29,199 |
Jan 19, 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5850 | 0.5583 | 33,214 |
Jan 18, 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 0.5631 | 123,468 |
Jan 17, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5631 | 106,257 |
Jan 16, 2024 | 0.5950 | 0.5950 | 0.5750 | 0.5850 | 0.5583 | 164,280 |
Jan 15, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5822 | 1,252 |
Jan 12, 2024 | 0.6250 | 0.6300 | 0.6200 | 0.6200 | 0.5918 | 1,379 |
Jan 11, 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6013 | 50,395 |
Jan 10, 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6150 | 0.5870 | 40,104 |
Jan 09, 2024 | 0.6000 | 0.6200 | 0.5950 | 0.6200 | 0.5918 | 10,606 |
Jan 08, 2024 | 0.6000 | 0.6250 | 0.6000 | 0.6250 | 0.5965 | 47,655 |
Jan 05, 2024 | 0.6050 | 0.6150 | 0.6000 | 0.6000 | 0.5727 | 11,397 |
Jan 04, 2024 | 0.5950 | 0.6050 | 0.5950 | 0.6050 | 0.5774 | 3,109 |
Jan 03, 2024 | 0.6000 | 0.6050 | 0.5900 | 0.6050 | 0.5774 | 81,050 |
Jan 02, 2024 | 0.6250 | 0.6250 | 0.6000 | 0.6200 | 0.5918 | 16,549 |
Dec 29, 2023 | 0.6100 | 0.6200 | 0.5950 | 0.6200 | 0.5918 | 37,559 |
Dec 28, 2023 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5870 | 314 |
Dec 27, 2023 | 0.5950 | 0.6100 | 0.5950 | 0.6100 | 0.5822 | 87,057 |
Dec 22, 2023 | 0.6200 | 0.6250 | 0.5950 | 0.5950 | 0.5679 | 36,770 |
Dec 21, 2023 | 0.6250 | 0.6250 | 0.5950 | 0.5950 | 0.5679 | 38,046 |
Dec 20, 2023 | 0.6150 | 0.6200 | 0.6050 | 0.6100 | 0.5822 | 168,465 |
Dec 19, 2023 | 0.5650 | 0.6300 | 0.5650 | 0.6000 | 0.5727 | 325,809 |
Dec 18, 2023 | 0.5700 | 0.5750 | 0.5600 | 0.5650 | 0.5393 | 219,204 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |