Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 184,500 |
May 06, 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 970,500 |
May 03, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 537,000 |
May 02, 2024 | 0.7400 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 1,288,000 |
May 01, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 614,400 |
Apr 30, 2024 | 0.7300 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 1,726,900 |
Apr 29, 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 750,100 |
Apr 26, 2024 | 0.6800 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 673,200 |
Apr 25, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 231,500 |
Apr 24, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 300,000 |
Apr 23, 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 259,200 |
Apr 22, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 106,100 |
Apr 19, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 84,900 |
Apr 18, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 136,400 |
Apr 17, 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 274,900 |
Apr 16, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 313,700 |
Apr 15, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 361,000 |
Apr 12, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 408,500 |
Apr 12, 2024 | 0.005 Dividend | |||||
Apr 11, 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.6950 | 226,300 |
Apr 10, 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 0.7049 | 536,800 |
Apr 09, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 0.6751 | 335,500 |
Apr 08, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6851 | 277,700 |
Apr 05, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0.6950 | 342,400 |
Apr 04, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6900 | 0.6851 | 841,600 |
Apr 03, 2024 | 0.6700 | 0.7800 | 0.6700 | 0.7400 | 0.7347 | 1,409,300 |
Apr 02, 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6652 | 936,900 |
Apr 01, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6553 | 626,400 |
Mar 28, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6553 | 1,047,200 |
Mar 27, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | 0.6354 | 275,700 |
Mar 26, 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | 0.6354 | 1,375,300 |
Mar 25, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6354 | 262,800 |
Mar 22, 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6255 | 101,800 |
Mar 21, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6255 | 243,400 |
Mar 20, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6255 | 702,400 |
Mar 19, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6354 | 471,300 |
Mar 18, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6354 | 307,400 |
Mar 15, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6454 | 583,100 |
Mar 14, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6454 | 207,700 |
Mar 14, 2024 | 0.005 Dividend | |||||
Mar 13, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 0.6503 | 376,200 |
Mar 12, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6306 | 213,000 |
Mar 11, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6405 | 685,300 |
Mar 08, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6503 | 189,600 |
Mar 07, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6602 | 262,700 |
Mar 06, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6405 | 189,500 |
Mar 05, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 0.6503 | 644,900 |
Mar 04, 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6405 | 206,400 |
Mar 01, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6602 | 589,100 |
Feb 29, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6405 | 257,500 |
Feb 28, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6503 | 147,500 |
Feb 27, 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6405 | 126,600 |
Feb 26, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6503 | 88,000 |
Feb 23, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6602 | 113,600 |
Feb 22, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 0.6602 | 285,000 |
Feb 21, 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | 0.6799 | 566,200 |
Feb 20, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6503 | 126,700 |
Feb 16, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6405 | 95,400 |
Feb 15, 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.6503 | 739,600 |
Feb 14, 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 0.6208 | 295,300 |
Feb 14, 2024 | 0.005 Dividend | |||||
Feb 13, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6158 | 155,100 |
Feb 12, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6354 | 288,000 |
Feb 09, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6158 | 273,200 |
Feb 08, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6256 | 173,100 |
Feb 07, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6354 | 21,400 |
Feb 06, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6354 | 135,600 |
Feb 05, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6158 | 454,600 |
Feb 02, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6354 | 86,600 |
Feb 01, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6452 | 305,000 |
Jan 31, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6452 | 191,100 |
Jan 30, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6452 | 217,900 |
Jan 29, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6354 | 225,900 |
Jan 26, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 0.6452 | 122,900 |
Jan 25, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6354 | 263,400 |
Jan 24, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6354 | 742,800 |
Jan 23, 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 0.6158 | 463,100 |
Jan 22, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.5963 | 259,100 |
Jan 19, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6061 | 167,100 |
Jan 18, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6200 | 0.6061 | 488,800 |
Jan 17, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.5963 | 482,500 |
Jan 16, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.5963 | 194,100 |
Jan 15, 2024 | 0.6200 | 0.6400 | 0.6100 | 0.6400 | 0.6256 | 290,800 |
Jan 12, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6061 | 609,500 |
Jan 12, 2024 | 0.005 Dividend | |||||
Jan 11, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6207 | 330,500 |
Jan 10, 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6207 | 600,900 |
Jan 09, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6304 | 147,700 |
Jan 08, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6304 | 97,900 |
Jan 05, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6304 | 364,200 |
Jan 04, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6207 | 242,100 |
Jan 03, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6401 | 209,500 |
Jan 02, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6207 | 250,200 |
Dec 29, 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | 0.6207 | 139,100 |
Dec 28, 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6207 | 334,800 |
Dec 27, 2023 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 0.6013 | 1,286,200 |
Dec 22, 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6207 | 340,500 |
Dec 21, 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6207 | 458,900 |
Dec 20, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6207 | 928,000 |
Dec 19, 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6401 | 232,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |