Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.7420 | 0.7680 | 0.7420 | 0.7680 | 0.7680 | - |
Jun 13, 2024 | 0.7580 | 0.7580 | 0.7440 | 0.7440 | 0.7440 | - |
Jun 12, 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
Jun 11, 2024 | 0.7480 | 0.7640 | 0.7480 | 0.7640 | 0.7640 | - |
Jun 10, 2024 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | - |
Jun 07, 2024 | 0.8020 | 0.8020 | 0.7660 | 0.7660 | 0.7660 | - |
Jun 06, 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | - |
Jun 05, 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | - |
Jun 04, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Jun 03, 2024 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | - |
May 31, 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | - |
May 30, 2024 | 0.7740 | 0.7740 | 0.7660 | 0.7660 | 0.7660 | - |
May 29, 2024 | 0.7280 | 0.8500 | 0.7280 | 0.8500 | 0.8500 | 1,500 |
May 28, 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
May 27, 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
May 24, 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | - |
May 23, 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
May 22, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
May 21, 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | - |
May 20, 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
May 17, 2024 | 0.7060 | 0.7280 | 0.7060 | 0.7280 | 0.7280 | - |
May 16, 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
May 15, 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
May 14, 2024 | 0.7080 | 0.7080 | 0.7060 | 0.7060 | 0.7060 | - |
May 13, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
May 10, 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
May 09, 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
May 08, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
May 07, 2024 | 0.6780 | 0.7380 | 0.6780 | 0.7380 | 0.7380 | - |
May 06, 2024 | 0.6780 | 0.6840 | 0.6780 | 0.6840 | 0.6840 | - |
May 03, 2024 | 0.6920 | 0.6920 | 0.6820 | 0.6820 | 0.6820 | - |
May 02, 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
Apr 30, 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
Apr 29, 2024 | 0.7720 | 0.7720 | 0.7640 | 0.7640 | 0.7640 | - |
Apr 26, 2024 | 0.7200 | 0.7200 | 0.6400 | 0.6400 | 0.6400 | - |
Apr 25, 2024 | 0.6260 | 0.6920 | 0.6260 | 0.6920 | 0.6920 | - |
Apr 24, 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
Apr 23, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 22, 2024 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | - |
Apr 19, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 18, 2024 | 0.6240 | 0.6240 | 0.5980 | 0.5980 | 0.5980 | - |
Apr 17, 2024 | 0.6340 | 0.6340 | 0.5880 | 0.5880 | 0.5880 | - |
Apr 16, 2024 | 0.6260 | 0.6260 | 0.6160 | 0.6160 | 0.6160 | - |
Apr 15, 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
Apr 12, 2024 | 0.5580 | 0.6380 | 0.5580 | 0.6380 | 0.6380 | - |
Apr 11, 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
Apr 10, 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
Apr 09, 2024 | 0.6360 | 0.6360 | 0.6160 | 0.6160 | 0.6160 | - |
Apr 08, 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
Apr 05, 2024 | 0.6160 | 0.6260 | 0.6160 | 0.6260 | 0.6260 | - |
Apr 04, 2024 | 0.6040 | 0.6160 | 0.6040 | 0.6160 | 0.6160 | - |
Apr 03, 2024 | 0.5960 | 0.6420 | 0.5960 | 0.6420 | 0.6420 | - |
Apr 02, 2024 | 0.5840 | 0.5860 | 0.5840 | 0.5860 | 0.5860 | - |
Mar 28, 2024 | 0.6090 | 0.6090 | 0.5950 | 0.5950 | 0.5950 | - |
Mar 27, 2024 | 0.5930 | 0.6080 | 0.5590 | 0.6080 | 0.6080 | - |
Mar 26, 2024 | 0.6080 | 0.6080 | 0.6060 | 0.6060 | 0.6060 | - |
Mar 25, 2024 | 0.6350 | 0.6350 | 0.6170 | 0.6170 | 0.6170 | - |
Mar 22, 2024 | 0.6250 | 0.6260 | 0.6250 | 0.6260 | 0.6260 | - |
Mar 21, 2024 | 0.6270 | 0.6350 | 0.6270 | 0.6350 | 0.6350 | - |
Mar 20, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Mar 19, 2024 | 0.6330 | 0.6330 | 0.6070 | 0.6200 | 0.6200 | - |
Mar 18, 2024 | 0.6390 | 0.6490 | 0.6390 | 0.6490 | 0.6490 | - |
Mar 15, 2024 | 0.5840 | 0.6130 | 0.5790 | 0.6130 | 0.6130 | - |
Mar 14, 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
Mar 13, 2024 | 0.6540 | 0.6830 | 0.5770 | 0.5770 | 0.5770 | - |
Mar 12, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Mar 11, 2024 | 0.5560 | 0.5560 | 0.5190 | 0.5190 | 0.5190 | - |
Mar 08, 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
Mar 07, 2024 | 0.6180 | 0.6180 | 0.5620 | 0.5620 | 0.5620 | - |
Mar 06, 2024 | 0.5480 | 0.6250 | 0.5290 | 0.6250 | 0.6250 | 80 |
Mar 05, 2024 | 0.5620 | 0.5620 | 0.5580 | 0.5580 | 0.5580 | - |
Mar 04, 2024 | 0.5460 | 0.5560 | 0.5460 | 0.5560 | 0.5560 | - |
Mar 01, 2024 | 0.5420 | 0.5500 | 0.5420 | 0.5500 | 0.5500 | - |
Feb 29, 2024 | 0.5700 | 0.5700 | 0.5580 | 0.5590 | 0.5590 | - |
Feb 28, 2024 | 0.6240 | 0.6240 | 0.6000 | 0.6000 | 0.6000 | - |
Feb 27, 2024 | 0.6170 | 0.6320 | 0.6170 | 0.6320 | 0.6320 | - |
Feb 26, 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | - |
Feb 23, 2024 | 0.5720 | 0.5790 | 0.5720 | 0.5790 | 0.5790 | - |
Feb 22, 2024 | 0.5690 | 0.5690 | 0.5520 | 0.5520 | 0.5520 | - |
Feb 21, 2024 | 0.5700 | 0.5700 | 0.5100 | 0.5640 | 0.5640 | - |
Feb 20, 2024 | 0.5180 | 0.5360 | 0.5180 | 0.5360 | 0.5360 | - |
Feb 19, 2024 | 0.5260 | 0.5260 | 0.5130 | 0.5130 | 0.5130 | - |
Feb 16, 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
Feb 15, 2024 | 0.5930 | 0.5930 | 0.5010 | 0.5010 | 0.5010 | - |
Feb 14, 2024 | 0.4485 | 0.5780 | 0.4485 | 0.5780 | 0.5780 | - |
Feb 13, 2024 | 0.4065 | 0.4770 | 0.4065 | 0.4770 | 0.4770 | - |
Feb 12, 2024 | 0.4805 | 0.4805 | 0.4495 | 0.4495 | 0.4495 | - |
Feb 09, 2024 | 0.4735 | 0.5040 | 0.4735 | 0.5040 | 0.5040 | - |
Feb 08, 2024 | 0.5120 | 0.5120 | 0.4650 | 0.4650 | 0.4650 | - |
Feb 07, 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
Feb 06, 2024 | 0.5650 | 0.5650 | 0.4880 | 0.5290 | 0.5290 | - |
Feb 05, 2024 | 0.5300 | 0.5530 | 0.5300 | 0.5530 | 0.5530 | - |
Feb 02, 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
Feb 01, 2024 | 0.5670 | 0.5670 | 0.5450 | 0.5450 | 0.5450 | - |
Jan 31, 2024 | 0.5810 | 0.5810 | 0.5650 | 0.5650 | 0.5650 | - |
Jan 30, 2024 | 0.5800 | 0.5800 | 0.5280 | 0.5320 | 0.5320 | - |
Jan 29, 2024 | 0.5470 | 0.5540 | 0.5470 | 0.5540 | 0.5540 | - |
Jan 26, 2024 | 0.5670 | 0.5670 | 0.5460 | 0.5460 | 0.5460 | - |
Jan 25, 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
Jan 24, 2024 | 0.5400 | 0.5760 | 0.5400 | 0.5760 | 0.5760 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |