Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
19 Jun 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
18 Jun 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
14 Jun 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
13 Jun 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
12 Jun 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
11 Jun 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
10 Jun 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
07 Jun 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
06 Jun 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
05 Jun 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
04 Jun 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | - |
03 Jun 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | - |
03 Jun 2024 | 0.0034 Dividend | |||||
31 May 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6796 | - |
30 May 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6786 | - |
29 May 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6786 | - |
28 May 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6796 | - |
27 May 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6796 | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6806 | - |
21 May 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6806 | - |
20 May 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6796 | - |
17 May 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6806 | - |
16 May 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6806 | - |
15 May 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6796 | - |
14 May 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6776 | - |
13 May 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6776 | - |
10 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6766 | - |
09 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6766 | - |
08 May 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6776 | - |
07 May 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6776 | - |
06 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6766 | - |
03 May 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6736 | - |
02 May 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6726 | - |
01 May 2024 | 0.0034 Dividend | |||||
30 Apr 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6712 | - |
29 Apr 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6722 | - |
26 Apr 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6712 | - |
25 Apr 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6712 | - |
24 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6732 | - |
23 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6732 | - |
22 Apr 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6722 | - |
19 Apr 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6722 | - |
18 Apr 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6722 | - |
17 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6732 | - |
16 Apr 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6722 | - |
15 Apr 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6742 | - |
12 Apr 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6762 | - |
11 Apr 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6752 | - |
09 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6782 | - |
08 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6782 | - |
05 Apr 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6772 | - |
04 Apr 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6792 | - |
03 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6782 | - |
02 Apr 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6792 | - |
01 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6782 | - |
01 Apr 2024 | 0.0036 Dividend | |||||
28 Mar 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6815 | - |
27 Mar 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6815 | - |
26 Mar 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6806 | - |
25 Mar 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6806 | - |
22 Mar 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6806 | - |
21 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6796 | - |
20 Mar 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6786 | - |
19 Mar 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6776 | - |
18 Mar 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6776 | - |
15 Mar 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6776 | - |
14 Mar 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6786 | - |
13 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6796 | - |
12 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6796 | - |
11 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6796 | - |
08 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6796 | - |
07 Mar 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6786 | - |
06 Mar 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6786 | - |
05 Mar 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6756 | - |
04 Mar 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6766 | - |
01 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6746 | - |
01 Mar 2024 | 0.0036 Dividend | |||||
29 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6760 | - |
28 Feb 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6750 | - |
27 Feb 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6750 | - |
26 Feb 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6750 | - |
23 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6760 | - |
22 Feb 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6750 | - |
21 Feb 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6750 | - |
20 Feb 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6741 | - |
19 Feb 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6731 | - |
16 Feb 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6721 | - |
15 Feb 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6731 | - |
14 Feb 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6731 | - |
13 Feb 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6731 | - |
09 Feb 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6741 | - |
08 Feb 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6741 | - |
07 Feb 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6741 | - |
06 Feb 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6741 | - |
05 Feb 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6731 | - |
02 Feb 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6721 | - |
01 Feb 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6741 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |