Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 307,400 |
Mar 15, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 583,100 |
Mar 14, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 207,700 |
Mar 14, 2024 | 0.005 Dividend | |||||
Mar 13, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 0.6550 | 376,200 |
Mar 12, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6352 | 213,000 |
Mar 11, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6451 | 685,300 |
Mar 08, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6550 | 189,600 |
Mar 07, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6649 | 262,700 |
Mar 06, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6451 | 189,500 |
Mar 05, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 0.6550 | 644,900 |
Mar 04, 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6451 | 206,400 |
Mar 01, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6649 | 589,100 |
Feb 29, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6451 | 257,500 |
Feb 28, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6550 | 147,500 |
Feb 27, 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6451 | 126,600 |
Feb 26, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6550 | 88,000 |
Feb 23, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6649 | 113,600 |
Feb 22, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 0.6649 | 285,000 |
Feb 21, 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | 0.6848 | 566,200 |
Feb 20, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6550 | 126,700 |
Feb 16, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6451 | 95,400 |
Feb 15, 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.6550 | 739,600 |
Feb 14, 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 0.6252 | 295,300 |
Feb 14, 2024 | 0.005 Dividend | |||||
Feb 13, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6203 | 155,100 |
Feb 12, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6400 | 288,000 |
Feb 09, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6203 | 273,200 |
Feb 08, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6301 | 173,100 |
Feb 07, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6400 | 21,400 |
Feb 06, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6400 | 135,600 |
Feb 05, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6203 | 454,600 |
Feb 02, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6400 | 86,600 |
Feb 01, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6498 | 305,000 |
Jan 31, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6498 | 191,100 |
Jan 30, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6498 | 217,900 |
Jan 29, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6400 | 225,900 |
Jan 26, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 0.6498 | 122,900 |
Jan 25, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6400 | 263,400 |
Jan 24, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6400 | 742,800 |
Jan 23, 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 0.6203 | 463,100 |
Jan 22, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6006 | 259,100 |
Jan 19, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6104 | 167,100 |
Jan 18, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6200 | 0.6104 | 488,800 |
Jan 17, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6006 | 482,500 |
Jan 16, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6006 | 194,100 |
Jan 15, 2024 | 0.6200 | 0.6400 | 0.6100 | 0.6400 | 0.6301 | 290,800 |
Jan 12, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6104 | 609,500 |
Jan 12, 2024 | 0.005 Dividend | |||||
Jan 11, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6252 | 330,500 |
Jan 10, 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6252 | 600,900 |
Jan 09, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6350 | 147,700 |
Jan 08, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6350 | 97,900 |
Jan 05, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6350 | 364,200 |
Jan 04, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6252 | 242,100 |
Jan 03, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6447 | 209,500 |
Jan 02, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6252 | 250,200 |
Dec 29, 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | 0.6252 | 139,100 |
Dec 28, 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6252 | 334,800 |
Dec 27, 2023 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 0.6057 | 1,286,200 |
Dec 22, 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6252 | 340,500 |
Dec 21, 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6252 | 458,900 |
Dec 20, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6252 | 928,000 |
Dec 19, 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6447 | 232,600 |
Dec 18, 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 0.6447 | 291,300 |
Dec 15, 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6447 | 283,900 |
Dec 14, 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 0.6545 | 673,500 |
Dec 14, 2023 | 0.005 Dividend | |||||
Dec 13, 2023 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6398 | 291,500 |
Dec 12, 2023 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6398 | 612,600 |
Dec 11, 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6495 | 423,300 |
Dec 08, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6495 | 227,000 |
Dec 07, 2023 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6495 | 959,900 |
Dec 06, 2023 | 0.6700 | 0.6800 | 0.6500 | 0.6500 | 0.6301 | 944,300 |
Dec 05, 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.6495 | 381,500 |
Dec 04, 2023 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6495 | 730,500 |
Dec 01, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6592 | 77,900 |
Nov 30, 2023 | 0.6800 | 0.6900 | 0.6600 | 0.6700 | 0.6495 | 589,400 |
Nov 29, 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6495 | 333,500 |
Nov 28, 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6592 | 537,300 |
Nov 27, 2023 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6301 | 627,100 |
Nov 24, 2023 | 0.6600 | 0.6900 | 0.6500 | 0.6800 | 0.6592 | 1,062,300 |
Nov 23, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6500 | 0.6301 | 1,371,800 |
Nov 22, 2023 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 0.6398 | 957,600 |
Nov 21, 2023 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 0.6786 | 453,100 |
Nov 20, 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 0.6786 | 473,400 |
Nov 17, 2023 | 0.7100 | 0.7400 | 0.7100 | 0.7200 | 0.6980 | 492,700 |
Nov 16, 2023 | 0.7300 | 0.7400 | 0.6900 | 0.7100 | 0.6883 | 1,144,700 |
Nov 15, 2023 | 0.7700 | 0.7700 | 0.7200 | 0.7300 | 0.7077 | 887,700 |
Nov 14, 2023 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7465 | 205,300 |
Nov 14, 2023 | 0.005 Dividend | |||||
Nov 13, 2023 | 0.7900 | 0.8000 | 0.7700 | 0.7900 | 0.7610 | 467,400 |
Nov 10, 2023 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | 0.7610 | 601,500 |
Nov 09, 2023 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | 0.7610 | 435,000 |
Nov 08, 2023 | 0.7800 | 0.7900 | 0.7600 | 0.7800 | 0.7514 | 1,102,500 |
Nov 07, 2023 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 0.7707 | 738,900 |
Nov 06, 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 0.7803 | 683,600 |
Nov 03, 2023 | 0.8300 | 0.8300 | 0.8100 | 0.8300 | 0.7996 | 667,700 |
Nov 02, 2023 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.7996 | 849,300 |
Nov 01, 2023 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.7899 | 141,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |