Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.5830 | 0.6190 | 0.5830 | 0.5840 | 0.5840 | - |
Jun 27, 2024 | 0.5830 | 0.6180 | 0.5830 | 0.5830 | 0.5830 | - |
Jun 26, 2024 | 0.5850 | 0.6200 | 0.5830 | 0.5830 | 0.5830 | - |
Jun 25, 2024 | 0.5830 | 0.6210 | 0.5830 | 0.5850 | 0.5850 | - |
Jun 24, 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
Jun 21, 2024 | 0.5830 | 0.6210 | 0.5830 | 0.5830 | 0.5830 | - |
Jun 20, 2024 | 0.5850 | 0.6220 | 0.5830 | 0.5830 | 0.5830 | - |
Jun 19, 2024 | 0.5920 | 0.6280 | 0.5850 | 0.5850 | 0.5850 | - |
Jun 18, 2024 | 0.5920 | 0.6270 | 0.5920 | 0.5920 | 0.5920 | - |
Jun 17, 2024 | 0.5940 | 0.6280 | 0.5920 | 0.5920 | 0.5920 | - |
Jun 14, 2024 | 0.5920 | 0.6300 | 0.5920 | 0.5940 | 0.5940 | - |
Jun 13, 2024 | 0.5980 | 0.6330 | 0.5920 | 0.5920 | 0.5920 | - |
Jun 12, 2024 | 0.5950 | 0.6320 | 0.5950 | 0.5980 | 0.5980 | - |
Jun 11, 2024 | 0.5930 | 0.6290 | 0.5930 | 0.6290 | 0.6290 | - |
Jun 10, 2024 | 0.5940 | 0.6300 | 0.5930 | 0.5930 | 0.5930 | - |
Jun 07, 2024 | 0.5910 | 0.6290 | 0.5910 | 0.5940 | 0.5940 | - |
Jun 06, 2024 | 0.5890 | 0.6260 | 0.5890 | 0.5910 | 0.5910 | - |
Jun 05, 2024 | 0.5890 | 0.6240 | 0.5890 | 0.5890 | 0.5890 | - |
Jun 04, 2024 | 0.5910 | 0.6250 | 0.5890 | 0.5890 | 0.5890 | - |
Jun 03, 2024 | 0.5890 | 0.6240 | 0.5890 | 0.5910 | 0.5910 | - |
May 31, 2024 | 0.5870 | 0.6220 | 0.5870 | 0.5890 | 0.5890 | - |
May 30, 2024 | 0.5890 | 0.6230 | 0.5870 | 0.5870 | 0.5870 | - |
May 29, 2024 | 0.5890 | 0.6240 | 0.5890 | 0.6240 | 0.6240 | - |
May 28, 2024 | 0.5910 | 0.6260 | 0.5890 | 0.5890 | 0.5890 | - |
May 27, 2024 | 0.5910 | 0.6280 | 0.5910 | 0.5910 | 0.5910 | - |
May 24, 2024 | 0.5890 | 0.6230 | 0.5890 | 0.6230 | 0.6230 | - |
May 23, 2024 | 0.5890 | 0.6260 | 0.5890 | 0.5890 | 0.5890 | - |
May 22, 2024 | 0.5830 | 0.6240 | 0.5830 | 0.5890 | 0.5890 | - |
May 21, 2024 | 0.5890 | 0.6210 | 0.5830 | 0.5830 | 0.5830 | - |
May 20, 2024 | 0.5930 | 0.6270 | 0.5890 | 0.5890 | 0.5890 | - |
May 17, 2024 | 0.5920 | 0.6290 | 0.5920 | 0.5930 | 0.5930 | - |
May 16, 2024 | 0.5940 | 0.6290 | 0.5920 | 0.5920 | 0.5920 | - |
May 15, 2024 | 0.5940 | 0.6290 | 0.5940 | 0.5940 | 0.5940 | - |
May 14, 2024 | 0.5950 | 0.6300 | 0.5940 | 0.5940 | 0.5940 | - |
May 13, 2024 | 0.5990 | 0.6320 | 0.5950 | 0.5950 | 0.5950 | - |
May 10, 2024 | 0.5960 | 0.6380 | 0.5960 | 0.6380 | 0.6380 | - |
May 09, 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
May 08, 2024 | 0.5910 | 0.6320 | 0.5910 | 0.5960 | 0.5960 | - |
May 07, 2024 | 0.5810 | 0.6240 | 0.5810 | 0.5910 | 0.5910 | - |
May 06, 2024 | 0.5750 | 0.6130 | 0.5750 | 0.5810 | 0.5810 | - |
May 03, 2024 | 0.5710 | 0.6070 | 0.5710 | 0.5750 | 0.5750 | - |
May 02, 2024 | 0.5720 | 0.6050 | 0.5710 | 0.5710 | 0.5710 | - |
Apr 30, 2024 | 0.5750 | 0.6060 | 0.5720 | 0.5720 | 0.5720 | - |
Apr 29, 2024 | 0.5690 | 0.6100 | 0.5690 | 0.5750 | 0.5750 | - |
Apr 26, 2024 | 0.5660 | 0.6030 | 0.5660 | 0.5690 | 0.5690 | - |
Apr 25, 2024 | 0.5660 | 0.6010 | 0.5660 | 0.5660 | 0.5660 | - |
Apr 24, 2024 | 0.5670 | 0.6010 | 0.5660 | 0.5660 | 0.5660 | - |
Apr 23, 2024 | 0.5660 | 0.6020 | 0.5660 | 0.5670 | 0.5670 | - |
Apr 22, 2024 | 0.5660 | 0.6010 | 0.5660 | 0.5660 | 0.5660 | - |
Apr 19, 2024 | 0.5660 | 0.6000 | 0.5660 | 0.6000 | 0.6000 | - |
Apr 18, 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
Apr 17, 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
Apr 16, 2024 | 0.6010 | 0.6010 | 0.5990 | 0.5990 | 0.5990 | - |
Apr 15, 2024 | 0.5720 | 0.6070 | 0.5720 | 0.6050 | 0.6050 | - |
Apr 12, 2024 | 0.5950 | 0.6030 | 0.5950 | 0.6030 | 0.6030 | - |
Apr 12, 2024 | 0.0485 Dividend | |||||
Apr 11, 2024 | 0.5960 | 0.6300 | 0.5950 | 0.5950 | 0.5465 | - |
Apr 10, 2024 | 0.6020 | 0.6390 | 0.6020 | 0.6390 | 0.5869 | - |
Apr 09, 2024 | 0.6000 | 0.6390 | 0.6000 | 0.6020 | 0.5529 | - |
Apr 08, 2024 | 0.5960 | 0.6320 | 0.5960 | 0.6320 | 0.5805 | - |
Apr 05, 2024 | 0.5950 | 0.6310 | 0.5950 | 0.5960 | 0.5474 | - |
Apr 04, 2024 | 0.5970 | 0.6320 | 0.5950 | 0.5950 | 0.5465 | - |
Apr 03, 2024 | 0.5990 | 0.6340 | 0.5970 | 0.5970 | 0.5483 | - |
Apr 02, 2024 | 0.6000 | 0.6370 | 0.5990 | 0.5990 | 0.5502 | - |
Mar 28, 2024 | 0.5990 | 0.6350 | 0.5990 | 0.6000 | 0.5511 | - |
Mar 27, 2024 | 0.5970 | 0.6340 | 0.5970 | 0.5990 | 0.5502 | - |
Mar 26, 2024 | 0.5950 | 0.6310 | 0.5950 | 0.5970 | 0.5483 | - |
Mar 25, 2024 | 0.5920 | 0.6300 | 0.5920 | 0.5950 | 0.5465 | - |
Mar 22, 2024 | 0.5940 | 0.6300 | 0.5920 | 0.5920 | 0.5437 | - |
Mar 21, 2024 | 0.5940 | 0.6300 | 0.5940 | 0.5940 | 0.5456 | - |
Mar 20, 2024 | 0.5970 | 0.6320 | 0.5940 | 0.5940 | 0.5456 | - |
Mar 19, 2024 | 0.5990 | 0.6360 | 0.5970 | 0.5970 | 0.5483 | - |
Mar 18, 2024 | 0.6000 | 0.6370 | 0.5990 | 0.5990 | 0.5502 | - |
Mar 15, 2024 | 0.6000 | 0.6360 | 0.6000 | 0.6360 | 0.5842 | - |
Mar 14, 2024 | 0.6000 | 0.6380 | 0.6000 | 0.6000 | 0.5511 | - |
Mar 13, 2024 | 0.6030 | 0.6390 | 0.6000 | 0.6000 | 0.5511 | - |
Mar 12, 2024 | 0.6050 | 0.6390 | 0.6030 | 0.6030 | 0.5538 | - |
Mar 11, 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5557 | - |
Mar 08, 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5557 | - |
Mar 07, 2024 | 0.6010 | 0.6410 | 0.6010 | 0.6050 | 0.5557 | - |
Mar 06, 2024 | 0.5980 | 0.6390 | 0.5980 | 0.6010 | 0.5520 | - |
Mar 05, 2024 | 0.5980 | 0.6340 | 0.5980 | 0.5980 | 0.5493 | - |
Mar 04, 2024 | 0.5990 | 0.6350 | 0.5980 | 0.5980 | 0.5493 | - |
Mar 01, 2024 | 0.5960 | 0.6350 | 0.5960 | 0.5990 | 0.5502 | - |
Feb 29, 2024 | 0.5960 | 0.6300 | 0.5960 | 0.5960 | 0.5474 | - |
Feb 28, 2024 | 0.5940 | 0.6310 | 0.5940 | 0.5960 | 0.5474 | - |
Feb 27, 2024 | 0.5850 | 0.6350 | 0.5850 | 0.5940 | 0.5456 | - |
Feb 26, 2024 | 0.5860 | 0.6210 | 0.5850 | 0.5850 | 0.5373 | - |
Feb 23, 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5364 | - |
Feb 22, 2024 | 0.5850 | 0.6190 | 0.5850 | 0.6190 | 0.5685 | - |
Feb 21, 2024 | 0.5890 | 0.6240 | 0.5850 | 0.5850 | 0.5373 | - |
Feb 20, 2024 | 0.5910 | 0.6260 | 0.5910 | 0.6240 | 0.5731 | - |
Feb 19, 2024 | 0.5930 | 0.6290 | 0.5910 | 0.5910 | 0.5428 | - |
Feb 16, 2024 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5447 | - |
Feb 15, 2024 | 0.5930 | 0.6300 | 0.5930 | 0.5930 | 0.5447 | - |
Feb 14, 2024 | 0.5930 | 0.6270 | 0.5930 | 0.5930 | 0.5447 | - |
Feb 13, 2024 | 0.5950 | 0.6290 | 0.5930 | 0.5930 | 0.5447 | - |
Feb 12, 2024 | 0.5990 | 0.6300 | 0.5950 | 0.5950 | 0.5465 | - |
Feb 09, 2024 | 0.5990 | 0.6350 | 0.5990 | 0.5990 | 0.5502 | - |
Feb 08, 2024 | 0.6000 | 0.6370 | 0.5990 | 0.5990 | 0.5502 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |