Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 0.7848 | 0.7848 | 0.7848 | 0.7848 | 0.7848 | - |
Jun 17, 2024 | 0.7788 | 0.7788 | 0.7788 | 0.7788 | 0.7788 | - |
Jun 14, 2024 | 0.7812 | 0.7812 | 0.7812 | 0.7812 | 0.7812 | - |
Jun 13, 2024 | 0.7737 | 0.7737 | 0.7737 | 0.7737 | 0.7737 | - |
Jun 12, 2024 | 0.7772 | 0.7772 | 0.7772 | 0.7772 | 0.7772 | - |
Jun 11, 2024 | 0.7707 | 0.7707 | 0.7707 | 0.7707 | 0.7707 | - |
Jun 10, 2024 | 0.7709 | 0.7709 | 0.7709 | 0.7709 | 0.7709 | - |
Jun 07, 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
Jun 06, 2024 | 0.7649 | 0.7649 | 0.7649 | 0.7649 | 0.7649 | - |
Jun 05, 2024 | 0.7596 | 0.7596 | 0.7596 | 0.7596 | 0.7596 | - |
Jun 04, 2024 | 0.7568 | 0.7568 | 0.7568 | 0.7568 | 0.7568 | - |
Jun 03, 2024 | 0.7606 | 0.7606 | 0.7606 | 0.7606 | 0.7606 | - |
May 31, 2024 | 0.7536 | 0.7536 | 0.7536 | 0.7536 | 0.7536 | - |
May 30, 2024 | 0.7567 | 0.7567 | 0.7567 | 0.7567 | 0.7567 | - |
May 29, 2024 | 0.7573 | 0.7573 | 0.7573 | 0.7573 | 0.7573 | - |
May 28, 2024 | 0.7607 | 0.7607 | 0.7607 | 0.7607 | 0.7607 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 0.7613 | 0.7613 | 0.7613 | 0.7613 | 0.7613 | - |
May 23, 2024 | 0.7654 | 0.7654 | 0.7654 | 0.7654 | 0.7654 | - |
May 22, 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | - |
May 21, 2024 | 0.7646 | 0.7646 | 0.7646 | 0.7646 | 0.7646 | - |
May 20, 2024 | 0.7654 | 0.7654 | 0.7654 | 0.7654 | 0.7654 | - |
May 17, 2024 | 0.7623 | 0.7623 | 0.7623 | 0.7623 | 0.7623 | - |
May 16, 2024 | 0.7644 | 0.7644 | 0.7644 | 0.7644 | 0.7644 | - |
May 15, 2024 | 0.7597 | 0.7597 | 0.7597 | 0.7597 | 0.7597 | - |
May 14, 2024 | 0.7548 | 0.7548 | 0.7548 | 0.7548 | 0.7548 | - |
May 13, 2024 | 0.7569 | 0.7569 | 0.7569 | 0.7569 | 0.7569 | - |
May 10, 2024 | 0.7592 | 0.7592 | 0.7592 | 0.7592 | 0.7592 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 0.7523 | 0.7523 | 0.7523 | 0.7523 | 0.7523 | - |
May 07, 2024 | 0.7519 | 0.7519 | 0.7519 | 0.7519 | 0.7519 | - |
May 06, 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
May 03, 2024 | 0.7437 | 0.7437 | 0.7437 | 0.7437 | 0.7437 | - |
May 02, 2024 | 0.7378 | 0.7378 | 0.7378 | 0.7378 | 0.7378 | - |
Apr 30, 2024 | 0.7458 | 0.7458 | 0.7458 | 0.7458 | 0.7458 | - |
Apr 29, 2024 | 0.7473 | 0.7473 | 0.7473 | 0.7473 | 0.7473 | - |
Apr 26, 2024 | 0.7444 | 0.7444 | 0.7444 | 0.7444 | 0.7444 | - |
Apr 25, 2024 | 0.7327 | 0.7327 | 0.7327 | 0.7327 | 0.7327 | - |
Apr 24, 2024 | 0.7438 | 0.7438 | 0.7438 | 0.7438 | 0.7438 | - |
Apr 23, 2024 | 0.7392 | 0.7392 | 0.7392 | 0.7392 | 0.7392 | - |
Apr 22, 2024 | 0.7358 | 0.7358 | 0.7358 | 0.7358 | 0.7358 | - |
Apr 19, 2024 | 0.7341 | 0.7341 | 0.7341 | 0.7341 | 0.7341 | - |
Apr 18, 2024 | 0.7379 | 0.7379 | 0.7379 | 0.7379 | 0.7379 | - |
Apr 17, 2024 | 0.7438 | 0.7438 | 0.7438 | 0.7438 | 0.7438 | - |
Apr 16, 2024 | 0.7444 | 0.7444 | 0.7444 | 0.7444 | 0.7444 | - |
Apr 15, 2024 | 0.7578 | 0.7578 | 0.7578 | 0.7578 | 0.7578 | - |
Apr 12, 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | - |
Apr 11, 2024 | 0.7509 | 0.7509 | 0.7509 | 0.7509 | 0.7509 | - |
Apr 10, 2024 | 0.7497 | 0.7497 | 0.7497 | 0.7497 | 0.7497 | - |
Apr 09, 2024 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | - |
Apr 08, 2024 | 0.7503 | 0.7503 | 0.7503 | 0.7503 | 0.7503 | - |
Apr 05, 2024 | 0.7497 | 0.7497 | 0.7497 | 0.7497 | 0.7497 | - |
Apr 04, 2024 | 0.7554 | 0.7554 | 0.7554 | 0.7554 | 0.7554 | - |
Apr 03, 2024 | 0.7549 | 0.7549 | 0.7549 | 0.7549 | 0.7549 | - |
Apr 02, 2024 | 0.7552 | 0.7552 | 0.7552 | 0.7552 | 0.7552 | - |
Mar 28, 2024 | 0.7605 | 0.7605 | 0.7605 | 0.7605 | 0.7605 | - |
Mar 27, 2024 | 0.7562 | 0.7562 | 0.7562 | 0.7562 | 0.7562 | - |
Mar 26, 2024 | 0.7548 | 0.7548 | 0.7548 | 0.7548 | 0.7548 | - |
Mar 25, 2024 | 0.7544 | 0.7544 | 0.7544 | 0.7544 | 0.7544 | - |
Mar 22, 2024 | 0.7567 | 0.7567 | 0.7567 | 0.7567 | 0.7567 | - |
Mar 21, 2024 | 0.7557 | 0.7557 | 0.7557 | 0.7557 | 0.7557 | - |
Mar 20, 2024 | 0.7479 | 0.7479 | 0.7479 | 0.7479 | 0.7479 | - |
Mar 19, 2024 | 0.7432 | 0.7432 | 0.7432 | 0.7432 | 0.7432 | - |
Mar 18, 2024 | 0.7437 | 0.7437 | 0.7437 | 0.7437 | 0.7437 | - |
Mar 15, 2024 | 0.7378 | 0.7378 | 0.7378 | 0.7378 | 0.7378 | - |
Mar 14, 2024 | 0.7406 | 0.7406 | 0.7406 | 0.7406 | 0.7406 | - |
Mar 13, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Mar 12, 2024 | 0.7387 | 0.7387 | 0.7387 | 0.7387 | 0.7387 | - |
Mar 11, 2024 | 0.7311 | 0.7311 | 0.7311 | 0.7311 | 0.7311 | - |
Mar 08, 2024 | 0.7399 | 0.7399 | 0.7399 | 0.7399 | 0.7399 | - |
Mar 07, 2024 | 0.7376 | 0.7376 | 0.7376 | 0.7376 | 0.7376 | - |
Mar 06, 2024 | 0.7342 | 0.7342 | 0.7342 | 0.7342 | 0.7342 | - |
Mar 05, 2024 | 0.7369 | 0.7369 | 0.7369 | 0.7369 | 0.7369 | - |
Mar 04, 2024 | 0.7398 | 0.7398 | 0.7398 | 0.7398 | 0.7398 | - |
Mar 01, 2024 | 0.7382 | 0.7382 | 0.7382 | 0.7382 | 0.7382 | - |
Feb 29, 2024 | 0.7343 | 0.7343 | 0.7343 | 0.7343 | 0.7343 | - |
Feb 28, 2024 | 0.7317 | 0.7317 | 0.7317 | 0.7317 | 0.7317 | - |
Feb 27, 2024 | 0.7326 | 0.7326 | 0.7326 | 0.7326 | 0.7326 | - |
Feb 26, 2024 | 0.7343 | 0.7343 | 0.7343 | 0.7343 | 0.7343 | - |
Feb 23, 2024 | 0.7365 | 0.7365 | 0.7365 | 0.7365 | 0.7365 | - |
Feb 22, 2024 | 0.7311 | 0.7311 | 0.7311 | 0.7311 | 0.7311 | - |
Feb 21, 2024 | 0.7192 | 0.7192 | 0.7192 | 0.7192 | 0.7192 | - |
Feb 20, 2024 | 0.7207 | 0.7207 | 0.7207 | 0.7207 | 0.7207 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 0.7279 | 0.7279 | 0.7279 | 0.7279 | 0.7279 | - |
Feb 15, 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
Feb 14, 2024 | 0.7243 | 0.7243 | 0.7243 | 0.7243 | 0.7243 | - |
Feb 13, 2024 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | - |
Feb 12, 2024 | 0.7234 | 0.7234 | 0.7234 | 0.7234 | 0.7234 | - |
Feb 09, 2024 | 0.7193 | 0.7193 | 0.7193 | 0.7193 | 0.7193 | - |
Feb 08, 2024 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | - |
Feb 07, 2024 | 0.7175 | 0.7175 | 0.7175 | 0.7175 | 0.7175 | - |
Feb 06, 2024 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | - |
Feb 05, 2024 | 0.7165 | 0.7165 | 0.7165 | 0.7165 | 0.7165 | - |
Feb 02, 2024 | 0.7096 | 0.7096 | 0.7096 | 0.7096 | 0.7096 | - |
Feb 01, 2024 | 0.7032 | 0.7032 | 0.7032 | 0.7032 | 0.7032 | - |
Jan 31, 2024 | 0.7029 | 0.7029 | 0.7029 | 0.7029 | 0.7029 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |