Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,265 |
May 09, 2024 | 0.5700 | 0.5750 | 0.5600 | 0.5750 | 0.5750 | 2,570 |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,511 |
May 06, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,497 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 7,508 |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,000 |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,014 |
Apr 23, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,000 |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 776 |
Apr 18, 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 7,749 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 5,319 |
Apr 15, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,476 |
Apr 12, 2024 | 0.5900 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 7,609 |
Apr 11, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 25,196 |
Apr 10, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 2,034 |
Apr 09, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 31 |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 882 |
Apr 02, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 6,138 |
Mar 28, 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | 5,358 |
Mar 27, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 682 |
Mar 26, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 876 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | 0.0375 Dividend | |||||
Mar 22, 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.6475 | 1,319 |
Mar 21, 2024 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6428 | 1,329 |
Mar 20, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6333 | 1,517 |
Mar 19, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6239 | 31,996 |
Mar 18, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6286 | 677 |
Mar 15, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6191 | 2,442 |
Mar 14, 2024 | 0.6600 | 0.6650 | 0.6550 | 0.6550 | 0.6191 | 4,219 |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6239 | 3,800 |
Mar 11, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6286 | 5,402 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6144 | 7,495 |
Feb 26, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6050 | 3,257 |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5908 | 1,460 |
Feb 20, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.5955 | 34 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.5955 | 8,157 |
Feb 15, 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6350 | 0.6002 | 8,838 |
Feb 14, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.5955 | 2,020 |
Feb 13, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.5955 | 3,010 |
Feb 12, 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6002 | 3,133 |
Feb 09, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5861 | 168 |
Feb 08, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.5955 | 1,296 |
Feb 07, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5861 | 1,465 |
Feb 06, 2024 | 0.6250 | 0.6250 | 0.6150 | 0.6150 | 0.5813 | 8,528 |
Feb 05, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.5955 | 3,864 |
Feb 02, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6050 | 3,081 |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6050 | 2,020 |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | - | - | - | - | - | - |
Jan 19, 2024 | - | - | - | - | - | - |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5908 | 3,668 |
Jan 16, 2024 | - | - | - | - | - | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | - | - | - | - | - | - |
Jan 10, 2024 | - | - | - | - | - | - |
Jan 09, 2024 | - | - | - | - | - | - |
Jan 08, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6239 | 3,187 |
Jan 05, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6191 | 666 |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6144 | 2,415 |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6286 | 4,119 |
Dec 27, 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6286 | 774 |
Dec 22, 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6050 | 1,588 |
Dec 21, 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5908 | 8,276 |
Dec 20, 2023 | - | - | - | - | - | - |
Dec 19, 2023 | - | - | - | - | - | - |
Dec 18, 2023 | - | - | - | - | - | - |
Dec 15, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |