Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 0.7316 | 0.7316 | 0.7316 | 0.7316 | 0.7316 | - |
May 16, 2024 | 0.7335 | 0.7335 | 0.7335 | 0.7335 | 0.7335 | - |
May 15, 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
May 14, 2024 | 0.7173 | 0.7173 | 0.7173 | 0.7173 | 0.7173 | - |
May 13, 2024 | 0.7176 | 0.7176 | 0.7176 | 0.7176 | 0.7176 | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 0.7087 | 0.7087 | 0.7087 | 0.7087 | 0.7087 | - |
May 07, 2024 | 0.7087 | 0.7087 | 0.7087 | 0.7087 | 0.7087 | - |
May 06, 2024 | 0.7114 | 0.7114 | 0.7114 | 0.7114 | 0.7114 | - |
May 03, 2024 | 0.7033 | 0.7033 | 0.7033 | 0.7033 | 0.7033 | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 0.7018 | 0.7018 | 0.7018 | 0.7018 | 0.7018 | - |
Apr 29, 2024 | 0.7033 | 0.7033 | 0.7033 | 0.7033 | 0.7033 | - |
Apr 26, 2024 | 0.6999 | 0.6999 | 0.6999 | 0.6999 | 0.6999 | - |
Apr 25, 2024 | 0.7019 | 0.7019 | 0.7019 | 0.7019 | 0.7019 | - |
Apr 24, 2024 | 0.7043 | 0.7043 | 0.7043 | 0.7043 | 0.7043 | - |
Apr 23, 2024 | 0.6951 | 0.6951 | 0.6951 | 0.6951 | 0.6951 | - |
Apr 22, 2024 | 0.6797 | 0.6797 | 0.6797 | 0.6797 | 0.6797 | - |
Apr 19, 2024 | 0.6736 | 0.6736 | 0.6736 | 0.6736 | 0.6736 | - |
Apr 18, 2024 | 0.6807 | 0.6807 | 0.6807 | 0.6807 | 0.6807 | - |
Apr 17, 2024 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | - |
Apr 16, 2024 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | - |
Apr 15, 2024 | 0.7017 | 0.7017 | 0.7017 | 0.7017 | 0.7017 | - |
Apr 12, 2024 | 0.7109 | 0.7109 | 0.7109 | 0.7109 | 0.7109 | - |
Apr 11, 2024 | 0.7206 | 0.7206 | 0.7206 | 0.7206 | 0.7206 | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | 0.7368 | 0.7368 | 0.7368 | 0.7368 | 0.7368 | - |
Apr 08, 2024 | 0.7321 | 0.7321 | 0.7321 | 0.7321 | 0.7321 | - |
Apr 05, 2024 | 0.7307 | 0.7307 | 0.7307 | 0.7307 | 0.7307 | - |
Apr 04, 2024 | 0.7335 | 0.7335 | 0.7335 | 0.7335 | 0.7335 | - |
Apr 03, 2024 | 0.7277 | 0.7277 | 0.7277 | 0.7277 | 0.7277 | - |
Apr 02, 2024 | 0.7323 | 0.7323 | 0.7323 | 0.7323 | 0.7323 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 0.7329 | 0.7329 | 0.7329 | 0.7329 | 0.7329 | - |
Mar 27, 2024 | 0.7329 | 0.7329 | 0.7329 | 0.7329 | 0.7329 | - |
Mar 26, 2024 | 0.7318 | 0.7318 | 0.7318 | 0.7318 | 0.7318 | - |
Mar 25, 2024 | 0.7311 | 0.7311 | 0.7311 | 0.7311 | 0.7311 | - |
Mar 22, 2024 | 0.7312 | 0.7312 | 0.7312 | 0.7312 | 0.7312 | - |
Mar 21, 2024 | 0.7377 | 0.7377 | 0.7377 | 0.7377 | 0.7377 | - |
Mar 20, 2024 | 0.7219 | 0.7219 | 0.7219 | 0.7219 | 0.7219 | - |
Mar 19, 2024 | 0.7221 | 0.7221 | 0.7221 | 0.7221 | 0.7221 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 0.7296 | 0.7296 | 0.7296 | 0.7296 | 0.7296 | - |
Mar 14, 2024 | 0.7371 | 0.7371 | 0.7371 | 0.7371 | 0.7371 | - |
Mar 13, 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
Mar 12, 2024 | 0.7413 | 0.7413 | 0.7413 | 0.7413 | 0.7413 | - |
Mar 11, 2024 | 0.7391 | 0.7391 | 0.7391 | 0.7391 | 0.7391 | - |
Mar 08, 2024 | 0.7426 | 0.7426 | 0.7426 | 0.7426 | 0.7426 | - |
Mar 07, 2024 | 0.7334 | 0.7334 | 0.7334 | 0.7334 | 0.7334 | - |
Mar 06, 2024 | 0.7317 | 0.7317 | 0.7317 | 0.7317 | 0.7317 | - |
Mar 05, 2024 | 0.7254 | 0.7254 | 0.7254 | 0.7254 | 0.7254 | - |
Mar 04, 2024 | 0.7306 | 0.7306 | 0.7306 | 0.7306 | 0.7306 | - |
Mar 01, 2024 | 0.7309 | 0.7309 | 0.7309 | 0.7309 | 0.7309 | - |
Feb 29, 2024 | 0.7393 | 0.7393 | 0.7393 | 0.7393 | 0.7393 | - |
Feb 28, 2024 | 0.7357 | 0.7357 | 0.7357 | 0.7357 | 0.7357 | - |
Feb 27, 2024 | 0.7383 | 0.7383 | 0.7383 | 0.7383 | 0.7383 | - |
Feb 26, 2024 | 0.7467 | 0.7467 | 0.7467 | 0.7467 | 0.7467 | - |
Feb 23, 2024 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | - |
Feb 22, 2024 | 0.7515 | 0.7515 | 0.7515 | 0.7515 | 0.7515 | - |
Feb 21, 2024 | 0.7453 | 0.7453 | 0.7453 | 0.7453 | 0.7453 | - |
Feb 20, 2024 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | - |
Feb 16, 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
Feb 15, 2024 | 0.7479 | 0.7479 | 0.7479 | 0.7479 | 0.7479 | - |
Feb 14, 2024 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | - |
Feb 13, 2024 | 0.7436 | 0.7436 | 0.7436 | 0.7436 | 0.7436 | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 0.7477 | 0.7477 | 0.7477 | 0.7477 | 0.7477 | - |
Feb 08, 2024 | 0.7437 | 0.7437 | 0.7437 | 0.7437 | 0.7437 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 0.7453 | 0.7453 | 0.7453 | 0.7453 | 0.7453 | - |
Feb 05, 2024 | 0.7442 | 0.7442 | 0.7442 | 0.7442 | 0.7442 | - |
Feb 02, 2024 | 0.7595 | 0.7595 | 0.7595 | 0.7595 | 0.7595 | - |
Feb 01, 2024 | 0.7495 | 0.7495 | 0.7495 | 0.7495 | 0.7495 | - |
Jan 31, 2024 | 0.7597 | 0.7597 | 0.7597 | 0.7597 | 0.7597 | - |
Jan 30, 2024 | 0.7509 | 0.7509 | 0.7509 | 0.7509 | 0.7509 | - |
Jan 29, 2024 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 0.7629 | 0.7629 | 0.7629 | 0.7629 | 0.7629 | - |
Jan 23, 2024 | 0.7514 | 0.7514 | 0.7514 | 0.7514 | 0.7514 | - |
Jan 22, 2024 | 0.7517 | 0.7517 | 0.7517 | 0.7517 | 0.7517 | - |
Jan 19, 2024 | 0.7501 | 0.7501 | 0.7501 | 0.7501 | 0.7501 | - |
Jan 18, 2024 | 0.7513 | 0.7513 | 0.7513 | 0.7513 | 0.7513 | - |
Jan 17, 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
Jan 16, 2024 | 0.7745 | 0.7745 | 0.7745 | 0.7745 | 0.7745 | - |
Jan 12, 2024 | 0.7823 | 0.7823 | 0.7823 | 0.7823 | 0.7823 | - |
Jan 11, 2024 | 0.7863 | 0.7863 | 0.7863 | 0.7863 | 0.7863 | - |
Jan 10, 2024 | 0.7774 | 0.7774 | 0.7774 | 0.7774 | 0.7774 | - |
Jan 09, 2024 | 0.7824 | 0.7824 | 0.7824 | 0.7824 | 0.7824 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 0.7981 | 0.7981 | 0.7981 | 0.7981 | 0.7981 | - |
Dec 29, 2023 | 0.8075 | 0.8075 | 0.8075 | 0.8075 | 0.8075 | - |
Dec 28, 2023 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | - |
Dec 27, 2023 | 0.7971 | 0.7971 | 0.7971 | 0.7971 | 0.7971 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |