Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 2,001 |
Apr 30, 2024 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | - |
Apr 29, 2024 | 0.7965 | 0.7965 | 0.7965 | 0.7965 | 0.7965 | - |
Apr 26, 2024 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | - |
Apr 25, 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | - |
Apr 24, 2024 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | - |
Apr 23, 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | - |
Apr 22, 2024 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | - |
Apr 19, 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
Apr 18, 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | - |
Apr 17, 2024 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | - |
Apr 16, 2024 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | - |
Apr 15, 2024 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | - |
Apr 12, 2024 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | - |
Apr 11, 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
Apr 11, 2024 | 0.033 Dividend | |||||
Apr 10, 2024 | 0.8285 | 0.8285 | 0.8285 | 0.8285 | 0.7955 | - |
Apr 09, 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.7931 | - |
Apr 08, 2024 | 0.8275 | 0.8275 | 0.8275 | 0.8275 | 0.7945 | - |
Apr 05, 2024 | 0.8245 | 0.8245 | 0.8245 | 0.8245 | 0.7917 | - |
Apr 04, 2024 | 0.8385 | 0.8385 | 0.8385 | 0.8385 | 0.8051 | - |
Apr 03, 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.7854 | - |
Apr 02, 2024 | 0.8245 | 0.8445 | 0.8245 | 0.8445 | 0.8109 | 2,001 |
Mar 28, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7969 | - |
Mar 27, 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.7893 | - |
Mar 26, 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.7749 | - |
Mar 25, 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7653 | - |
Mar 22, 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7614 | - |
Mar 21, 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.7768 | - |
Mar 20, 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.7729 | - |
Mar 19, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.7797 | - |
Mar 18, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7681 | - |
Mar 15, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.7797 | - |
Mar 14, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7777 | - |
Mar 13, 2024 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.7787 | - |
Mar 12, 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.7739 | - |
Mar 11, 2024 | 0.8500 | 0.8500 | 0.8420 | 0.8420 | 0.8085 | 2,000 |
Mar 08, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7489 | - |
Mar 07, 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6520 | - |
Mar 06, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6481 | - |
Mar 05, 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6548 | - |
Mar 04, 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.6865 | - |
Mar 01, 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6059 | - |
Feb 29, 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6011 | - |
Feb 28, 2024 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6107 | - |
Feb 27, 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6097 | - |
Feb 26, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6241 | - |
Feb 23, 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6280 | - |
Feb 22, 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6251 | - |
Feb 21, 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6222 | - |
Feb 20, 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6251 | - |
Feb 19, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6241 | - |
Feb 16, 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6318 | - |
Feb 15, 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6308 | - |
Feb 14, 2024 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 0.6212 | - |
Feb 13, 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6318 | - |
Feb 12, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6241 | - |
Feb 09, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6337 | - |
Feb 08, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6241 | - |
Feb 07, 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6376 | - |
Feb 06, 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6328 | - |
Feb 05, 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6366 | - |
Feb 02, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6721 | - |
Feb 01, 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6491 | - |
Jan 31, 2024 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6424 | - |
Jan 30, 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6500 | - |
Jan 29, 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6673 | - |
Jan 26, 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6587 | - |
Jan 25, 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6587 | - |
Jan 24, 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6644 | - |
Jan 23, 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6568 | - |
Jan 22, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6481 | - |
Jan 19, 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6510 | - |
Jan 18, 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6376 | - |
Jan 17, 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6299 | - |
Jan 16, 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6395 | - |
Jan 15, 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6510 | - |
Jan 12, 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6510 | - |
Jan 11, 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6769 | - |
Jan 10, 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.6788 | - |
Jan 09, 2024 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | 0.6884 | - |
Jan 08, 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.6750 | - |
Jan 05, 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6712 | - |
Jan 04, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6721 | - |
Jan 03, 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6673 | - |
Jan 02, 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.6779 | - |
Dec 29, 2023 | 0.7000 | 0.7190 | 0.7000 | 0.7190 | 0.6904 | - |
Dec 28, 2023 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.6827 | - |
Dec 27, 2023 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.6798 | - |
Dec 22, 2023 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.6788 | - |
Dec 21, 2023 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.6865 | - |
Dec 20, 2023 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.6740 | - |
Dec 19, 2023 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6702 | - |
Dec 18, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6721 | - |
Dec 15, 2023 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.6788 | - |
Dec 14, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6625 | - |
Dec 13, 2023 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6606 | - |
Dec 12, 2023 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6644 | - |
Dec 11, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6529 | - |
Dec 08, 2023 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6606 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |