Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | - |
Jun 19, 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
Jun 18, 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
Jun 17, 2024 | - | - | - | - | - | - |
Jun 14, 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
Jun 13, 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
Jun 12, 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
Jun 11, 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | - |
Jun 10, 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
Jun 07, 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | - |
Jun 06, 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
Jun 05, 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
Jun 04, 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
Jun 03, 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | - |
May 31, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
May 30, 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
May 29, 2024 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | - |
May 28, 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
May 27, 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
May 24, 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | - |
May 23, 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
May 20, 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
May 17, 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
May 16, 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
May 15, 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
May 14, 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | - |
May 13, 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
May 10, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
May 09, 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
May 08, 2024 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | - |
May 07, 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
May 06, 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
May 03, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
May 02, 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
Apr 30, 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
Apr 29, 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
Apr 26, 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | - |
Apr 25, 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
Apr 24, 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
Apr 23, 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
Apr 22, 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
Apr 19, 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
Apr 18, 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | - |
Apr 17, 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
Apr 16, 2024 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | - |
Apr 15, 2024 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | - |
Apr 12, 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
Apr 11, 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
Apr 08, 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
Apr 05, 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
Apr 04, 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | - |
Apr 03, 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
Apr 02, 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
Apr 01, 2024 | 0.009 Dividend | |||||
Mar 28, 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8060 | - |
Mar 27, 2024 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | 0.8040 | - |
Mar 26, 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8070 | - |
Mar 25, 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8050 | - |
Mar 22, 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8050 | - |
Mar 21, 2024 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8100 | - |
Mar 20, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8030 | - |
Mar 19, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8011 | - |
Mar 18, 2024 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | 0.8040 | - |
Mar 15, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8030 | - |
Mar 14, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8109 | - |
Mar 13, 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8129 | - |
Mar 12, 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.8119 | - |
Mar 11, 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8050 | - |
Mar 08, 2024 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | 0.8040 | - |
Mar 07, 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.7971 | - |
Mar 06, 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.7941 | - |
Mar 05, 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7902 | - |
Mar 04, 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.7961 | - |
Mar 01, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7912 | - |
Feb 29, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7912 | - |
Feb 28, 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7892 | - |
Feb 27, 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.7922 | - |
Feb 26, 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.7922 | - |
Feb 23, 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.7941 | - |
Feb 22, 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.7931 | - |
Feb 21, 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7882 | - |
Feb 20, 2024 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7872 | - |
Feb 19, 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7842 | - |
Feb 16, 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7862 | - |
Feb 15, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7813 | - |
Feb 14, 2024 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | 0.7753 | - |
Feb 13, 2024 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | 0.7753 | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7763 | - |
Feb 08, 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7773 | - |
Feb 07, 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7793 | - |
Feb 06, 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7773 | - |
Feb 05, 2024 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 0.7704 | - |
Feb 02, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7734 | - |
Feb 01, 2024 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7684 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |