Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.8300 | 0.8300 | - |
Jun 26, 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 237,800 |
Jun 25, 2024 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 235,900 |
Jun 24, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 295,900 |
Jun 21, 2024 | 0.7900 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 354,900 |
Jun 20, 2024 | 0.8100 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 242,300 |
Jun 19, 2024 | 0.7800 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 381,100 |
Jun 18, 2024 | 0.8200 | 0.8500 | 0.7800 | 0.7900 | 0.7900 | 651,200 |
Jun 17, 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 258,300 |
Jun 14, 2024 | 0.8200 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 969,000 |
Jun 13, 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 469,500 |
Jun 12, 2024 | 0.8600 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 853,900 |
Jun 11, 2024 | 0.8400 | 0.9000 | 0.8300 | 0.8400 | 0.8400 | 993,300 |
Jun 10, 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 736,900 |
Jun 07, 2024 | 0.8900 | 0.9100 | 0.8400 | 0.8400 | 0.8400 | 1,097,200 |
Jun 06, 2024 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 580,900 |
Jun 05, 2024 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 638,700 |
Jun 04, 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 684,000 |
Jun 03, 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 696,600 |
May 31, 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 445,900 |
May 29, 2024 | 0.9400 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 273,700 |
May 28, 2024 | 0.9600 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 498,200 |
May 27, 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 776,200 |
May 24, 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 299,300 |
May 23, 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 633,900 |
May 22, 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 695,300 |
May 21, 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 568,000 |
May 20, 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 328,300 |
May 17, 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 1,060,000 |
May 16, 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 618,800 |
May 15, 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 422,300 |
May 14, 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 957,800 |
May 13, 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 899,600 |
May 10, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 585,700 |
May 09, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 606,700 |
May 08, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 315,400 |
May 07, 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 1,173,900 |
May 06, 2024 | 1.0800 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 1,021,000 |
May 03, 2024 | 1.0800 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 1,116,400 |
May 02, 2024 | 1.0300 | 1.1300 | 1.0200 | 1.0600 | 1.0600 | 2,615,500 |
Apr 30, 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 2,366,500 |
Apr 29, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 341,900 |
Apr 26, 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 626,600 |
Apr 25, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 103,900 |
Apr 24, 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 238,300 |
Apr 23, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 307,900 |
Apr 22, 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 180,600 |
Apr 22, 2024 | 0.005431 Dividend | |||||
Apr 19, 2024 | 0.9700 | 1.0500 | 0.9700 | 1.0300 | 1.0246 | 384,200 |
Apr 18, 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9800 | 0.9748 | 344,900 |
Apr 17, 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9800 | 0.9748 | 349,800 |
Apr 16, 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9900 | 0.9848 | 973,400 |
Apr 15, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 0.9947 | 692,700 |
Apr 12, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0345 | 346,800 |
Apr 11, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0544 | 781,400 |
Apr 10, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0544 | 377,500 |
Apr 09, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0544 | 128,200 |
Apr 08, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0445 | 799,500 |
Apr 05, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0644 | 196,400 |
Apr 04, 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0644 | 791,500 |
Apr 03, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0743 | 173,000 |
Apr 02, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0743 | 357,800 |
Apr 01, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0800 | 1.0743 | 788,200 |
Mar 28, 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0544 | 401,900 |
Mar 27, 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0644 | 372,000 |
Mar 26, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0743 | 125,400 |
Mar 25, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0743 | 298,100 |
Mar 22, 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0900 | 1.0843 | 205,900 |
Mar 21, 2024 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.0942 | 236,100 |
Mar 20, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0843 | 274,800 |
Mar 19, 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0843 | 288,100 |
Mar 18, 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0644 | 257,600 |
Mar 15, 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0843 | 391,100 |
Mar 14, 2024 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.0942 | 460,500 |
Mar 13, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0743 | 535,000 |
Mar 12, 2024 | 1.0800 | 1.1200 | 1.0700 | 1.1100 | 1.1041 | 570,200 |
Mar 11, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0644 | 469,100 |
Mar 08, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0843 | 409,900 |
Mar 07, 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0800 | 1.0743 | 387,100 |
Mar 06, 2024 | 1.1400 | 1.1800 | 1.0900 | 1.1000 | 1.0942 | 791,300 |
Mar 05, 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1300 | 1.1240 | 479,400 |
Mar 04, 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1200 | 1.1141 | 457,100 |
Mar 01, 2024 | 1.1900 | 1.2000 | 1.1100 | 1.1200 | 1.1141 | 722,100 |
Feb 29, 2024 | 1.0900 | 1.2300 | 1.0800 | 1.1700 | 1.1638 | 2,040,900 |
Feb 28, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0843 | 535,700 |
Feb 27, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0644 | 289,300 |
Feb 26, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0644 | 430,900 |
Feb 23, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0843 | 250,900 |
Feb 22, 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0743 | 723,000 |
Feb 21, 2024 | 1.1200 | 1.1400 | 1.0700 | 1.0800 | 1.0743 | 538,900 |
Feb 20, 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1141 | 227,700 |
Feb 19, 2024 | 1.0800 | 1.1200 | 1.0700 | 1.0700 | 1.0644 | 732,300 |
Feb 16, 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0800 | 1.0743 | 445,300 |
Feb 15, 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0644 | 408,400 |
Feb 14, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.0942 | 130,900 |
Feb 09, 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1041 | 256,900 |
Feb 08, 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1200 | 1.1141 | 228,400 |
Feb 07, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1141 | 273,200 |
Feb 06, 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1439 | 389,400 |
Feb 05, 2024 | 1.0900 | 1.1200 | 1.0700 | 1.0900 | 1.0843 | 202,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |