Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
Jun 11, 2024 | 0.5557 | 0.5557 | 0.5557 | 0.5557 | 0.5557 | - |
Jun 10, 2024 | 0.5557 | 0.5557 | 0.5557 | 0.5557 | 0.5557 | - |
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | 0.6342 | 0.6342 | 0.6342 | 0.6342 | 0.6342 | - |
Jun 05, 2024 | 0.6197 | 0.6197 | 0.6197 | 0.6197 | 0.6197 | - |
Jun 04, 2024 | 0.6199 | 0.6199 | 0.6199 | 0.6199 | 0.6199 | - |
Jun 03, 2024 | 0.6207 | 0.6207 | 0.6207 | 0.6207 | 0.6207 | - |
May 31, 2024 | 0.6215 | 0.6215 | 0.6215 | 0.6215 | 0.6215 | - |
May 29, 2024 | 0.6223 | 0.6223 | 0.6223 | 0.6223 | 0.6223 | - |
May 28, 2024 | 0.6231 | 0.6231 | 0.6231 | 0.6231 | 0.6231 | - |
May 27, 2024 | 0.6239 | 0.6239 | 0.6239 | 0.6239 | 0.6239 | - |
May 24, 2024 | 0.6247 | 0.6247 | 0.6247 | 0.6247 | 0.6247 | - |
May 23, 2024 | 0.6255 | 0.6255 | 0.6255 | 0.6255 | 0.6255 | - |
May 22, 2024 | 0.6263 | 0.6263 | 0.6263 | 0.6263 | 0.6263 | - |
May 21, 2024 | 0.6271 | 0.6271 | 0.6271 | 0.6271 | 0.6271 | - |
May 20, 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | - |
May 17, 2024 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | - |
May 16, 2024 | 0.6295 | 0.6295 | 0.6295 | 0.6295 | 0.6295 | - |
May 15, 2024 | 0.6303 | 0.6303 | 0.6303 | 0.6303 | 0.6303 | - |
May 14, 2024 | 0.6312 | 0.6312 | 0.6312 | 0.6312 | 0.6312 | - |
May 13, 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
May 10, 2024 | 0.6328 | 0.6328 | 0.6328 | 0.6328 | 0.6328 | - |
May 09, 2024 | 0.6336 | 0.6336 | 0.6336 | 0.6336 | 0.6336 | - |
May 08, 2024 | 0.6345 | 0.6345 | 0.6345 | 0.6345 | 0.6345 | - |
May 07, 2024 | 0.6353 | 0.6353 | 0.6353 | 0.6353 | 0.6353 | - |
May 06, 2024 | 0.6361 | 0.6361 | 0.6361 | 0.6361 | 0.6361 | - |
May 03, 2024 | 0.6369 | 0.6369 | 0.6369 | 0.6369 | 0.6369 | - |
May 02, 2024 | 0.6377 | 0.6377 | 0.6377 | 0.6377 | 0.6377 | - |
Apr 30, 2024 | 0.6385 | 0.6385 | 0.6385 | 0.6385 | 0.6385 | - |
Apr 29, 2024 | 0.6393 | 0.6393 | 0.6393 | 0.6393 | 0.6393 | - |
Apr 26, 2024 | 0.6401 | 0.6401 | 0.6401 | 0.6401 | 0.6401 | - |
Apr 25, 2024 | 0.6409 | 0.6409 | 0.6409 | 0.6409 | 0.6409 | - |
Apr 24, 2024 | 0.6417 | 0.6417 | 0.6417 | 0.6417 | 0.6417 | - |
Apr 23, 2024 | 0.6425 | 0.6425 | 0.6425 | 0.6425 | 0.6425 | - |
Apr 22, 2024 | 0.6433 | 0.6433 | 0.6433 | 0.6433 | 0.6433 | - |
Apr 19, 2024 | 0.6441 | 0.6441 | 0.6441 | 0.6441 | 0.6441 | - |
Apr 18, 2024 | 0.6449 | 0.6449 | 0.6449 | 0.6449 | 0.6449 | - |
Apr 17, 2024 | 0.6457 | 0.6457 | 0.6457 | 0.6457 | 0.6457 | - |
Apr 16, 2024 | 0.6464 | 0.6464 | 0.6464 | 0.6464 | 0.6464 | - |
Apr 15, 2024 | 0.6472 | 0.6472 | 0.6472 | 0.6472 | 0.6472 | - |
Apr 12, 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
Apr 11, 2024 | 0.6489 | 0.6489 | 0.6489 | 0.6489 | 0.6489 | - |
Apr 10, 2024 | 0.6496 | 0.6496 | 0.6496 | 0.6496 | 0.6496 | - |
Apr 09, 2024 | 0.6504 | 0.6504 | 0.6504 | 0.6504 | 0.6504 | - |
Apr 08, 2024 | 0.6512 | 0.6512 | 0.6512 | 0.6512 | 0.6512 | - |
Apr 05, 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
Apr 04, 2024 | 0.6528 | 0.6528 | 0.6528 | 0.6528 | 0.6528 | - |
Apr 03, 2024 | 0.6536 | 0.6536 | 0.6536 | 0.6536 | 0.6536 | - |
Apr 02, 2024 | 0.6544 | 0.6544 | 0.6544 | 0.6544 | 0.6544 | - |
Apr 01, 2024 | 0.6552 | 0.6552 | 0.6552 | 0.6552 | 0.6552 | - |
Mar 28, 2024 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | - |
Mar 27, 2024 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | - |
Mar 26, 2024 | 0.6576 | 0.6576 | 0.6576 | 0.6576 | 0.6576 | - |
Mar 25, 2024 | 0.6584 | 0.6584 | 0.6584 | 0.6584 | 0.6584 | - |
Mar 22, 2024 | 0.6592 | 0.6592 | 0.6592 | 0.6592 | 0.6592 | - |
Mar 21, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Mar 20, 2024 | 0.6608 | 0.6608 | 0.6608 | 0.6608 | 0.6608 | - |
Mar 19, 2024 | 0.6616 | 0.6616 | 0.6616 | 0.6616 | 0.6616 | - |
Mar 18, 2024 | 0.6626 | 0.6626 | 0.6626 | 0.6626 | 0.6626 | - |
Mar 15, 2024 | 0.6634 | 0.6634 | 0.6634 | 0.6634 | 0.6634 | - |
Mar 14, 2024 | 0.6642 | 0.6642 | 0.6642 | 0.6642 | 0.6642 | - |
Mar 13, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
Mar 12, 2024 | 0.6658 | 0.6658 | 0.6658 | 0.6658 | 0.6658 | - |
Mar 11, 2024 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | - |
Mar 08, 2024 | 0.6674 | 0.6674 | 0.6674 | 0.6674 | 0.6674 | - |
Mar 07, 2024 | 0.6682 | 0.6682 | 0.6682 | 0.6682 | 0.6682 | - |
Mar 06, 2024 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | - |
Mar 05, 2024 | 0.6698 | 0.6698 | 0.6698 | 0.6698 | 0.6698 | - |
Mar 04, 2024 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | - |
Mar 01, 2024 | 0.6714 | 0.6714 | 0.6714 | 0.6714 | 0.6714 | - |
Feb 29, 2024 | 0.6722 | 0.6722 | 0.6722 | 0.6722 | 0.6722 | - |
Feb 28, 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
Feb 27, 2024 | 0.6738 | 0.6738 | 0.6738 | 0.6738 | 0.6738 | - |
Feb 26, 2024 | 0.6746 | 0.6746 | 0.6746 | 0.6746 | 0.6746 | - |
Feb 23, 2024 | 0.6754 | 0.6754 | 0.6754 | 0.6754 | 0.6754 | - |
Feb 22, 2024 | 0.6762 | 0.6762 | 0.6762 | 0.6762 | 0.6762 | - |
Feb 21, 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | - |
Feb 20, 2024 | 0.6778 | 0.6778 | 0.6778 | 0.6778 | 0.6778 | - |
Feb 19, 2024 | 0.6786 | 0.6786 | 0.6786 | 0.6786 | 0.6786 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | - |
Feb 14, 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | - |
Feb 09, 2024 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | - |
Feb 08, 2024 | 0.6826 | 0.6826 | 0.6826 | 0.6826 | 0.6826 | - |
Feb 07, 2024 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | - |
Feb 06, 2024 | 0.6842 | 0.6842 | 0.6842 | 0.6842 | 0.6842 | - |
Feb 05, 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
Feb 02, 2024 | 0.6858 | 0.6858 | 0.6858 | 0.6858 | 0.6858 | - |
Feb 01, 2024 | 0.6866 | 0.6866 | 0.6866 | 0.6866 | 0.6866 | - |
Jan 31, 2024 | 0.6874 | 0.6874 | 0.6874 | 0.6874 | 0.6874 | - |
Jan 30, 2024 | 0.6882 | 0.6882 | 0.6882 | 0.6882 | 0.6882 | - |
Jan 29, 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
Jan 26, 2024 | 0.6898 | 0.6898 | 0.6898 | 0.6898 | 0.6898 | - |
Jan 25, 2024 | 0.6906 | 0.6906 | 0.6906 | 0.6906 | 0.6906 | - |
Jan 24, 2024 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | - |
Jan 23, 2024 | 0.6922 | 0.6922 | 0.6922 | 0.6922 | 0.6922 | - |
Jan 22, 2024 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |