Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 0.8997 | 0.8997 | 0.8997 | 0.8997 | 0.8997 | - |
Jun 19, 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | - |
Jun 18, 2024 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | - |
Jun 17, 2024 | 0.8991 | 0.8991 | 0.8991 | 0.8991 | 0.8991 | - |
Jun 14, 2024 | 0.9008 | 0.9008 | 0.9008 | 0.9008 | 0.9008 | - |
Jun 13, 2024 | 0.9003 | 0.9003 | 0.9003 | 0.9003 | 0.9003 | - |
Jun 12, 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
Jun 11, 2024 | 0.8985 | 0.8985 | 0.8985 | 0.8985 | 0.8985 | - |
Jun 07, 2024 | 0.9019 | 0.9019 | 0.9019 | 0.9019 | 0.9019 | - |
Jun 06, 2024 | 0.9016 | 0.9016 | 0.9016 | 0.9016 | 0.9016 | - |
Jun 05, 2024 | 0.8996 | 0.8996 | 0.8996 | 0.8996 | 0.8996 | - |
Jun 04, 2024 | 0.9028 | 0.9028 | 0.9028 | 0.9028 | 0.9028 | - |
Jun 03, 2024 | 0.9004 | 0.9004 | 0.9004 | 0.9004 | 0.9004 | - |
May 31, 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
May 30, 2024 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | - |
May 29, 2024 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | - |
May 28, 2024 | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.9022 | - |
May 27, 2024 | 0.9041 | 0.9041 | 0.9041 | 0.9041 | 0.9041 | - |
May 24, 2024 | 0.8994 | 0.8994 | 0.8994 | 0.8994 | 0.8994 | - |
May 23, 2024 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | - |
May 22, 2024 | 0.9032 | 0.9032 | 0.9032 | 0.9032 | 0.9032 | - |
May 21, 2024 | 0.9043 | 0.9043 | 0.9043 | 0.9043 | 0.9043 | - |
May 20, 2024 | 0.9066 | 0.9066 | 0.9066 | 0.9066 | 0.9066 | - |
May 17, 2024 | 0.9019 | 0.9019 | 0.9019 | 0.9019 | 0.9019 | - |
May 16, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
May 15, 2024 | 0.9006 | 0.9006 | 0.9006 | 0.9006 | 0.9006 | - |
May 14, 2024 | 0.9014 | 0.9014 | 0.9014 | 0.9014 | 0.9014 | - |
May 13, 2024 | 0.9014 | 0.9014 | 0.9014 | 0.9014 | 0.9014 | - |
May 10, 2024 | 0.9024 | 0.9024 | 0.9024 | 0.9024 | 0.9024 | - |
May 09, 2024 | 0.9026 | 0.9026 | 0.9026 | 0.9026 | 0.9026 | - |
May 08, 2024 | 0.9012 | 0.9012 | 0.9012 | 0.9012 | 0.9012 | - |
May 07, 2024 | 0.9013 | 0.9013 | 0.9013 | 0.9013 | 0.9013 | - |
May 06, 2024 | 0.9001 | 0.9001 | 0.9001 | 0.9001 | 0.9001 | - |
Apr 30, 2024 | 0.8973 | 0.8973 | 0.8973 | 0.8973 | 0.8973 | - |
Apr 29, 2024 | 0.8972 | 0.8972 | 0.8972 | 0.8972 | 0.8972 | - |
Apr 26, 2024 | 0.8969 | 0.8969 | 0.8969 | 0.8969 | 0.8969 | - |
Apr 25, 2024 | 0.8942 | 0.8942 | 0.8942 | 0.8942 | 0.8942 | - |
Apr 24, 2024 | 0.8941 | 0.8941 | 0.8941 | 0.8941 | 0.8941 | - |
Apr 23, 2024 | 0.8917 | 0.8917 | 0.8917 | 0.8917 | 0.8917 | - |
Apr 22, 2024 | 0.8948 | 0.8948 | 0.8948 | 0.8948 | 0.8948 | - |
Apr 19, 2024 | 0.8989 | 0.8989 | 0.8989 | 0.8989 | 0.8989 | - |
Apr 18, 2024 | 0.8999 | 0.8999 | 0.8999 | 0.8999 | 0.8999 | - |
Apr 17, 2024 | 0.9003 | 0.9003 | 0.9003 | 0.9003 | 0.9003 | - |
Apr 16, 2024 | 0.8974 | 0.8974 | 0.8974 | 0.8974 | 0.8974 | - |
Apr 15, 2024 | 0.9008 | 0.9008 | 0.9008 | 0.9008 | 0.9008 | - |
Apr 12, 2024 | 0.8981 | 0.8981 | 0.8981 | 0.8981 | 0.8981 | - |
Apr 11, 2024 | 0.8975 | 0.8975 | 0.8975 | 0.8975 | 0.8975 | - |
Apr 10, 2024 | 0.8954 | 0.8954 | 0.8954 | 0.8954 | 0.8954 | - |
Apr 09, 2024 | 0.8951 | 0.8951 | 0.8951 | 0.8951 | 0.8951 | - |
Apr 08, 2024 | 0.8954 | 0.8954 | 0.8954 | 0.8954 | 0.8954 | - |
Apr 03, 2024 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | - |
Apr 02, 2024 | 0.8962 | 0.8962 | 0.8962 | 0.8962 | 0.8962 | - |
Apr 01, 2024 | 0.8969 | 0.8969 | 0.8969 | 0.8969 | 0.8969 | - |
Mar 29, 2024 | 0.8948 | 0.8948 | 0.8948 | 0.8948 | 0.8948 | - |
Mar 28, 2024 | 0.8923 | 0.8923 | 0.8923 | 0.8923 | 0.8923 | - |
Mar 27, 2024 | 0.8908 | 0.8908 | 0.8908 | 0.8908 | 0.8908 | - |
Mar 26, 2024 | 0.8931 | 0.8931 | 0.8931 | 0.8931 | 0.8931 | - |
Mar 25, 2024 | 0.8948 | 0.8948 | 0.8948 | 0.8948 | 0.8948 | - |
Mar 22, 2024 | 0.8948 | 0.8948 | 0.8948 | 0.8948 | 0.8948 | - |
Mar 21, 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
Mar 20, 2024 | 0.8964 | 0.8964 | 0.8964 | 0.8964 | 0.8964 | - |
Mar 19, 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
Mar 18, 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
Mar 15, 2024 | 0.8956 | 0.8956 | 0.8956 | 0.8956 | 0.8956 | - |
Mar 14, 2024 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | - |
Mar 13, 2024 | 0.8953 | 0.8953 | 0.8953 | 0.8953 | 0.8953 | - |
Mar 12, 2024 | 0.8955 | 0.8955 | 0.8955 | 0.8955 | 0.8955 | - |
Mar 11, 2024 | 0.8978 | 0.8978 | 0.8978 | 0.8978 | 0.8978 | - |
Mar 08, 2024 | 0.8985 | 0.8985 | 0.8985 | 0.8985 | 0.8985 | - |
Mar 07, 2024 | 0.8956 | 0.8956 | 0.8956 | 0.8956 | 0.8956 | - |
Mar 06, 2024 | 0.8949 | 0.8949 | 0.8949 | 0.8949 | 0.8949 | - |
Mar 05, 2024 | 0.8936 | 0.8936 | 0.8936 | 0.8936 | 0.8936 | - |
Mar 04, 2024 | 0.8929 | 0.8929 | 0.8929 | 0.8929 | 0.8929 | - |
Mar 01, 2024 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | - |
Feb 29, 2024 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | - |
Feb 28, 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
Feb 27, 2024 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | - |
Feb 26, 2024 | 0.8869 | 0.8869 | 0.8869 | 0.8869 | 0.8869 | - |
Feb 23, 2024 | 0.8881 | 0.8881 | 0.8881 | 0.8881 | 0.8881 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 0.8776 | 0.8776 | 0.8776 | 0.8776 | 0.8776 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 0.8812 | 0.8812 | 0.8812 | 0.8812 | 0.8812 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | - | - | - | - | - | - |
Jan 19, 2024 | 0.8806 | 0.8806 | 0.8806 | 0.8806 | 0.8806 | - |
Jan 18, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |