Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 0.7921 | 0.7921 | 0.7921 | 0.7921 | 0.7921 | - |
May 15, 2024 | 0.7913 | 0.7913 | 0.7913 | 0.7913 | 0.7913 | - |
May 14, 2024 | 0.7908 | 0.7908 | 0.7908 | 0.7908 | 0.7908 | - |
May 13, 2024 | 0.7897 | 0.7897 | 0.7897 | 0.7897 | 0.7897 | - |
May 10, 2024 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | - |
May 09, 2024 | 0.7924 | 0.7924 | 0.7924 | 0.7924 | 0.7924 | - |
May 08, 2024 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | - |
May 07, 2024 | 0.7921 | 0.7921 | 0.7921 | 0.7921 | 0.7921 | - |
May 06, 2024 | 0.7907 | 0.7907 | 0.7907 | 0.7907 | 0.7907 | - |
May 03, 2024 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | - |
May 02, 2024 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | - |
Apr 30, 2024 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | - |
Apr 29, 2024 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | - |
Apr 26, 2024 | 0.7872 | 0.7872 | 0.7872 | 0.7872 | 0.7872 | - |
Apr 25, 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
Apr 24, 2024 | 0.7854 | 0.7854 | 0.7854 | 0.7854 | 0.7854 | - |
Apr 23, 2024 | 0.7863 | 0.7863 | 0.7863 | 0.7863 | 0.7863 | - |
Apr 22, 2024 | 0.7866 | 0.7866 | 0.7866 | 0.7866 | 0.7866 | - |
Apr 19, 2024 | 0.7861 | 0.7861 | 0.7861 | 0.7861 | 0.7861 | - |
Apr 18, 2024 | 0.7849 | 0.7849 | 0.7849 | 0.7849 | 0.7849 | - |
Apr 17, 2024 | 0.7844 | 0.7844 | 0.7844 | 0.7844 | 0.7844 | - |
Apr 16, 2024 | 0.7851 | 0.7851 | 0.7851 | 0.7851 | 0.7851 | - |
Apr 15, 2024 | 0.7871 | 0.7871 | 0.7871 | 0.7871 | 0.7871 | - |
Apr 12, 2024 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | - |
Apr 11, 2024 | 0.7901 | 0.7901 | 0.7901 | 0.7901 | 0.7901 | - |
Apr 10, 2024 | 0.7908 | 0.7908 | 0.7908 | 0.7908 | 0.7908 | - |
Apr 09, 2024 | 0.7939 | 0.7939 | 0.7939 | 0.7939 | 0.7939 | - |
Apr 08, 2024 | 0.7926 | 0.7926 | 0.7926 | 0.7926 | 0.7926 | - |
Apr 05, 2024 | 0.7912 | 0.7912 | 0.7912 | 0.7912 | 0.7912 | - |
Apr 04, 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
Apr 03, 2024 | 0.7916 | 0.7916 | 0.7916 | 0.7916 | 0.7916 | - |
Apr 02, 2024 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | - |
Apr 01, 2024 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | - |
Mar 28, 2024 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | - |
Mar 27, 2024 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | - |
Mar 26, 2024 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | - |
Mar 25, 2024 | 0.7892 | 0.7892 | 0.7892 | 0.7892 | 0.7892 | - |
Mar 22, 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | - |
Mar 21, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Mar 20, 2024 | 0.7912 | 0.7912 | 0.7912 | 0.7912 | 0.7912 | - |
Mar 19, 2024 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | - |
Mar 18, 2024 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | - |
Mar 15, 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | - |
Mar 14, 2024 | 0.7899 | 0.7899 | 0.7899 | 0.7899 | 0.7899 | - |
Mar 13, 2024 | 0.7907 | 0.7907 | 0.7907 | 0.7907 | 0.7907 | - |
Mar 12, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Mar 11, 2024 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
Mar 08, 2024 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | - |
Mar 07, 2024 | 0.7892 | 0.7892 | 0.7892 | 0.7892 | 0.7892 | - |
Mar 06, 2024 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | - |
Mar 05, 2024 | 0.7884 | 0.7884 | 0.7884 | 0.7884 | 0.7884 | - |
Mar 04, 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
Mar 01, 2024 | 0.7893 | 0.7893 | 0.7893 | 0.7893 | 0.7893 | - |
Feb 29, 2024 | 0.7893 | 0.7893 | 0.7893 | 0.7893 | 0.7893 | - |
Feb 28, 2024 | 0.7893 | 0.7893 | 0.7893 | 0.7893 | 0.7893 | - |
Feb 27, 2024 | 0.7906 | 0.7906 | 0.7906 | 0.7906 | 0.7906 | - |
Feb 26, 2024 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | 0.7883 | - |
Feb 23, 2024 | 0.7885 | 0.7885 | 0.7885 | 0.7885 | 0.7885 | - |
Feb 22, 2024 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | - |
Feb 21, 2024 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | - |
Feb 20, 2024 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | - |
Feb 19, 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 0.7874 | 0.7874 | 0.7874 | 0.7874 | 0.7874 | - |
Feb 14, 2024 | 0.7864 | 0.7864 | 0.7864 | 0.7864 | 0.7864 | - |
Feb 09, 2024 | 0.7913 | 0.7913 | 0.7913 | 0.7913 | 0.7913 | - |
Feb 08, 2024 | 0.7907 | 0.7907 | 0.7907 | 0.7907 | 0.7907 | - |
Feb 07, 2024 | 0.7923 | 0.7923 | 0.7923 | 0.7923 | 0.7923 | - |
Feb 06, 2024 | 0.7921 | 0.7921 | 0.7921 | 0.7921 | 0.7921 | - |
Feb 05, 2024 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | - |
Feb 02, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Feb 01, 2024 | 0.7906 | 0.7906 | 0.7906 | 0.7906 | 0.7906 | - |
Jan 31, 2024 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | - |
Jan 30, 2024 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | - |
Jan 29, 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | - |
Jan 26, 2024 | 0.7897 | 0.7897 | 0.7897 | 0.7897 | 0.7897 | - |
Jan 25, 2024 | 0.7888 | 0.7888 | 0.7888 | 0.7888 | 0.7888 | - |
Jan 24, 2024 | 0.7878 | 0.7878 | 0.7878 | 0.7878 | 0.7878 | - |
Jan 23, 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
Jan 22, 2024 | 0.7865 | 0.7865 | 0.7865 | 0.7865 | 0.7865 | - |
Jan 19, 2024 | 0.7874 | 0.7874 | 0.7874 | 0.7874 | 0.7874 | - |
Jan 18, 2024 | 0.7864 | 0.7864 | 0.7864 | 0.7864 | 0.7864 | - |
Jan 17, 2024 | 0.7871 | 0.7871 | 0.7871 | 0.7871 | 0.7871 | - |
Jan 16, 2024 | 0.7878 | 0.7878 | 0.7878 | 0.7878 | 0.7878 | - |
Jan 15, 2024 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | - |
Jan 12, 2024 | 0.7901 | 0.7901 | 0.7901 | 0.7901 | 0.7901 | - |
Jan 11, 2024 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | - |
Jan 10, 2024 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
Jan 09, 2024 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
Jan 08, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Jan 05, 2024 | 0.7913 | 0.7913 | 0.7913 | 0.7913 | 0.7913 | - |
Jan 04, 2024 | 0.7913 | 0.7913 | 0.7913 | 0.7913 | 0.7913 | - |
Jan 03, 2024 | 0.7913 | 0.7913 | 0.7913 | 0.7913 | 0.7913 | - |
Jan 02, 2024 | 0.7855 | 0.7855 | 0.7855 | 0.7855 | 0.7855 | - |
Dec 28, 2023 | 0.7857 | 0.7857 | 0.7857 | 0.7857 | 0.7857 | - |
Dec 27, 2023 | 0.7857 | 0.7857 | 0.7857 | 0.7857 | 0.7857 | - |
Dec 26, 2023 | 0.7848 | 0.7848 | 0.7848 | 0.7848 | 0.7848 | - |
Dec 22, 2023 | 0.7843 | 0.7843 | 0.7843 | 0.7843 | 0.7843 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |