Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
May 02, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Apr 30, 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
Apr 29, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Apr 26, 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
Apr 25, 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
Apr 24, 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
Apr 23, 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
Apr 22, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Apr 19, 2024 | 0.4700 | 0.4700 | 0.4680 | 0.4680 | 0.4680 | - |
Apr 18, 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
Apr 17, 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
Apr 16, 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
Apr 15, 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
Apr 12, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
Apr 11, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Apr 10, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Apr 10, 2024 | 0.588 Dividend | |||||
Apr 09, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -0.0680 | - |
Apr 08, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | -0.0673 | - |
Apr 05, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | -0.0673 | - |
Apr 04, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | -0.0660 | - |
Apr 03, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | -0.0673 | - |
Apr 02, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | -0.0673 | - |
Mar 28, 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | -0.0667 | - |
Mar 27, 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | -0.0667 | - |
Mar 26, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | -0.0673 | - |
Mar 25, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | -0.0660 | - |
Mar 22, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -0.0667 | - |
Mar 21, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -0.0667 | - |
Mar 20, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -0.0680 | - |
Mar 19, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -0.0680 | - |
Mar 18, 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | -0.0693 | - |
Mar 15, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -0.0706 | - |
Mar 14, 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -0.0700 | - |
Mar 13, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | -0.0687 | - |
Mar 12, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -0.0719 | - |
Mar 11, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -0.0713 | - |
Mar 08, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -0.0713 | - |
Mar 07, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -0.0706 | - |
Mar 06, 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -0.0700 | - |
Mar 05, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | -0.0687 | - |
Mar 04, 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -0.0700 | - |
Mar 01, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -0.0680 | - |
Feb 29, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -0.0680 | - |
Feb 28, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -0.0680 | - |
Feb 27, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -0.0680 | - |
Feb 26, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | -0.0687 | - |
Feb 23, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -0.0706 | - |
Feb 22, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -0.0713 | - |
Feb 21, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -0.0693 | - |
Feb 20, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -0.0693 | - |
Feb 19, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -0.0706 | - |
Feb 16, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -0.0726 | - |
Feb 15, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -0.0713 | - |
Feb 14, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -0.0713 | - |
Feb 13, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -0.0719 | - |
Feb 12, 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -0.0700 | - |
Feb 09, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -0.0726 | - |
Feb 08, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -0.0726 | - |
Feb 07, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -0.0732 | - |
Feb 06, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -0.0726 | - |
Feb 05, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -0.0719 | - |
Feb 02, 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | -0.0765 | 1,277 |
Feb 01, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -0.0745 | - |
Jan 31, 2024 | 0.5650 | 0.5700 | 0.5650 | 0.5700 | -0.0745 | - |
Jan 30, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -0.0732 | - |
Jan 29, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -0.0726 | - |
Jan 26, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -0.0713 | - |
Jan 25, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -0.0713 | - |
Jan 24, 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | -0.0719 | - |
Jan 23, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -0.0693 | - |
Jan 22, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -0.0693 | - |
Jan 19, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -0.0693 | - |
Jan 18, 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | -0.0706 | - |
Jan 17, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -0.0693 | - |
Jan 16, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -0.0713 | - |
Jan 15, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -0.0719 | - |
Jan 12, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -0.0719 | - |
Jan 11, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -0.0719 | - |
Jan 10, 2024 | 0.5550 | 0.5550 | 0.5450 | 0.5450 | -0.0713 | - |
Jan 09, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -0.0713 | - |
Jan 08, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -0.0706 | - |
Jan 05, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -0.0713 | - |
Jan 04, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -0.0719 | - |
Jan 03, 2024 | 0.5650 | 0.5650 | 0.5600 | 0.5600 | -0.0732 | - |
Jan 02, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -0.0745 | - |
Dec 29, 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -0.0739 | - |
Dec 28, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -0.0745 | - |
Dec 27, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -0.0732 | - |
Dec 22, 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -0.0726 | - |
Dec 21, 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -0.0726 | - |
Dec 20, 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -0.0726 | - |
Dec 19, 2023 | 0.5550 | 0.5600 | 0.5550 | 0.5600 | -0.0732 | - |
Dec 18, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -0.0745 | - |
Dec 15, 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | -0.0752 | - |
Dec 14, 2023 | 0.5450 | 0.5750 | 0.5450 | 0.5750 | -0.0752 | - |
Dec 13, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -0.0693 | - |
Dec 12, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -0.0706 | - |
Dec 11, 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -0.0713 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |