Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | - |
Jun 27, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | - |
Jun 26, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | - |
Jun 25, 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | - |
Jun 24, 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | - |
Jun 21, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jun 20, 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | - |
Jun 19, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | - |
Jun 18, 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | - |
Jun 17, 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | - |
Jun 14, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | - |
Jun 13, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | - |
Jun 12, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | - |
Jun 12, 2024 | 0.29765 Dividend | |||||
Jun 11, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 0.8024 | - |
Jun 10, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.8096 | - |
Jun 07, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 0.8242 | - |
Jun 06, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 0.8242 | - |
Jun 05, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 0.8169 | - |
Jun 04, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 0.7878 | - |
Jun 03, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.7732 | - |
May 31, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.7659 | - |
May 30, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 0.7878 | - |
May 29, 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1000 | 0.8024 | 3 |
May 28, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 0.8169 | - |
May 27, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.8169 | - |
May 24, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 0.7805 | - |
May 23, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7951 | - |
May 22, 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 0.8242 | - |
May 21, 2024 | 1.2300 | 1.2300 | 1.1300 | 1.1300 | 0.8242 | 1,000 |
May 20, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 0.8607 | 700 |
May 17, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.8534 | - |
May 16, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 0.8753 | - |
May 15, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.8388 | - |
May 14, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 0.8534 | - |
May 13, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.8096 | - |
May 10, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 0.8096 | - |
May 09, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.7513 | - |
May 08, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 0.7732 | - |
May 07, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.7732 | - |
May 06, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7440 | - |
May 03, 2024 | 0.9850 | 1.0100 | 0.9850 | 1.0100 | 0.7367 | - |
May 02, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.6856 | - |
Apr 30, 2024 | 0.9800 | 0.9950 | 0.9800 | 0.9950 | 0.7258 | - |
Apr 29, 2024 | 0.9600 | 0.9650 | 0.9600 | 0.9650 | 0.7039 | - |
Apr 26, 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 0.7440 | - |
Apr 25, 2024 | 0.9500 | 0.9650 | 0.9500 | 0.9650 | 0.7039 | - |
Apr 24, 2024 | 0.9450 | 0.9700 | 0.9450 | 0.9700 | 0.7075 | - |
Apr 23, 2024 | 0.9400 | 0.9900 | 0.9400 | 0.9900 | 0.7221 | - |
Apr 22, 2024 | 0.9400 | 0.9750 | 0.9400 | 0.9750 | 0.7112 | - |
Apr 19, 2024 | 0.9400 | 0.9650 | 0.9400 | 0.9650 | 0.7039 | - |
Apr 18, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.6856 | - |
Apr 17, 2024 | 0.9400 | 0.9650 | 0.9400 | 0.9650 | 0.7039 | - |
Apr 16, 2024 | 0.9400 | 0.9650 | 0.9400 | 0.9650 | 0.7039 | - |
Apr 15, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.6893 | - |
Apr 12, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.7002 | - |
Apr 11, 2024 | 0.9650 | 0.9950 | 0.9650 | 0.9950 | 0.7258 | - |
Apr 10, 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9700 | 0.7075 | - |
Apr 09, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.7221 | - |
Apr 08, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.6856 | - |
Apr 05, 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 0.7075 | - |
Apr 04, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.7112 | - |
Apr 03, 2024 | 0.9400 | 0.9850 | 0.9400 | 0.9850 | 0.7185 | - |
Apr 02, 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 0.7294 | - |
Mar 28, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.7148 | - |
Mar 27, 2024 | 0.9950 | 0.9950 | 0.9800 | 0.9800 | 0.7148 | - |
Mar 26, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7294 | - |
Mar 25, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.7513 | - |
Mar 22, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.7659 | - |
Mar 21, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 0.7586 | - |
Mar 20, 2024 | 0.9850 | 1.0300 | 0.9850 | 1.0300 | 0.7513 | - |
Mar 19, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 0.7586 | - |
Mar 18, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.7659 | - |
Mar 15, 2024 | 0.9750 | 1.0200 | 0.9750 | 1.0200 | 0.7440 | - |
Mar 14, 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 0.7732 | - |
Mar 13, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 0.7805 | - |
Mar 12, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 0.7586 | - |
Mar 11, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.7367 | - |
Mar 08, 2024 | 0.9550 | 1.0000 | 0.9550 | 1.0000 | 0.7294 | - |
Mar 07, 2024 | 0.9550 | 1.0000 | 0.9550 | 1.0000 | 0.7294 | - |
Mar 06, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.7221 | - |
Mar 05, 2024 | 1.0200 | 1.0200 | 0.9750 | 0.9750 | 0.7112 | 1,000 |
Mar 04, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7440 | - |
Mar 01, 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.7258 | - |
Feb 29, 2024 | 0.9500 | 0.9950 | 0.9500 | 0.9950 | 0.7258 | - |
Feb 28, 2024 | 0.9200 | 0.9650 | 0.9200 | 0.9650 | 0.7039 | - |
Feb 27, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.7002 | - |
Feb 26, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.6820 | - |
Feb 23, 2024 | 0.9050 | 0.9500 | 0.9050 | 0.9500 | 0.6929 | - |
Feb 22, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.6820 | - |
Feb 21, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.6565 | - |
Feb 20, 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.6455 | - |
Feb 19, 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.6127 | - |
Feb 16, 2024 | 0.9150 | 0.9150 | 0.8950 | 0.8950 | 0.6528 | - |
Feb 15, 2024 | 0.8450 | 0.8750 | 0.8450 | 0.8750 | 0.6382 | - |
Feb 14, 2024 | 0.8850 | 0.8850 | 0.8800 | 0.8800 | 0.6419 | - |
Feb 13, 2024 | 0.8900 | 0.8900 | 0.8650 | 0.8650 | 0.6309 | - |
Feb 12, 2024 | 0.8850 | 0.8850 | 0.8650 | 0.8650 | 0.6309 | - |
Feb 09, 2024 | 0.8400 | 0.8650 | 0.8400 | 0.8650 | 0.6309 | - |
Feb 08, 2024 | 0.9150 | 0.9150 | 0.9100 | 0.9100 | 0.6638 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |