Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 531 |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 0.8320 | 0.8320 | 0.8300 | 0.8300 | 0.8300 | - |
Jun 20, 2024 | 0.8340 | 0.8340 | 0.7960 | 0.8240 | 0.8240 | - |
Jun 19, 2024 | 0.8240 | 0.8240 | 0.8020 | 0.8160 | 0.8160 | - |
Jun 18, 2024 | 0.8300 | 0.8300 | 0.7880 | 0.8000 | 0.8000 | - |
Jun 17, 2024 | 0.8580 | 0.8580 | 0.7840 | 0.7840 | 0.7840 | - |
Jun 14, 2024 | 0.8580 | 0.8580 | 0.8040 | 0.8040 | 0.8040 | - |
Jun 13, 2024 | 0.8280 | 0.8280 | 0.7960 | 0.8240 | 0.8240 | - |
Jun 12, 2024 | 0.8300 | 0.8300 | 0.7800 | 0.7920 | 0.7920 | - |
Jun 11, 2024 | 0.8100 | 0.8100 | 0.7860 | 0.7940 | 0.7940 | - |
Jun 10, 2024 | 0.8400 | 0.8400 | 0.7860 | 0.7940 | 0.7940 | - |
Jun 07, 2024 | 0.8360 | 0.8360 | 0.7620 | 0.7920 | 0.7920 | - |
Jun 06, 2024 | 0.8360 | 0.8360 | 0.8340 | 0.8340 | 0.8340 | - |
Jun 05, 2024 | 0.8300 | 0.8300 | 0.7720 | 0.7900 | 0.7900 | - |
Jun 04, 2024 | 0.8140 | 0.8140 | 0.7600 | 0.7660 | 0.7660 | - |
Jun 03, 2024 | 0.7960 | 0.7960 | 0.7320 | 0.7580 | 0.7580 | - |
May 31, 2024 | 0.8420 | 0.8420 | 0.7600 | 0.7600 | 0.7600 | - |
May 30, 2024 | 0.8500 | 0.8500 | 0.8180 | 0.8260 | 0.8260 | - |
May 29, 2024 | 0.8820 | 0.8820 | 0.8180 | 0.8180 | 0.8180 | - |
May 28, 2024 | 0.8380 | 0.8840 | 0.8380 | 0.8840 | 0.8840 | - |
May 27, 2024 | 0.8240 | 0.8800 | 0.8240 | 0.8280 | 0.8280 | - |
May 24, 2024 | 0.7860 | 0.7860 | 0.7620 | 0.7680 | 0.7680 | - |
May 23, 2024 | 0.7580 | 0.7580 | 0.7300 | 0.7500 | 0.7500 | - |
May 22, 2024 | 0.7500 | 0.7920 | 0.7160 | 0.7280 | 0.7280 | - |
May 21, 2024 | 0.7380 | 0.7380 | 0.7160 | 0.7280 | 0.7280 | - |
May 20, 2024 | 0.7680 | 0.7680 | 0.7040 | 0.7040 | 0.7040 | - |
May 17, 2024 | 0.7860 | 0.7860 | 0.7220 | 0.7340 | 0.7340 | - |
May 16, 2024 | 0.7820 | 0.7820 | 0.7360 | 0.7440 | 0.7440 | - |
May 15, 2024 | 0.7320 | 0.7380 | 0.7100 | 0.7380 | 0.7380 | - |
May 14, 2024 | 0.6800 | 0.7240 | 0.6800 | 0.7240 | 0.7240 | - |
May 13, 2024 | 0.6540 | 0.6540 | 0.6340 | 0.6520 | 0.6520 | - |
May 10, 2024 | 0.6540 | 0.6540 | 0.6300 | 0.6320 | 0.6320 | - |
May 09, 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | - |
May 08, 2024 | 0.6780 | 0.6780 | 0.6380 | 0.6540 | 0.6540 | - |
May 07, 2024 | 0.6840 | 0.6840 | 0.6440 | 0.6560 | 0.6560 | - |
May 06, 2024 | 0.6760 | 0.6760 | 0.6140 | 0.6620 | 0.6620 | - |
May 03, 2024 | 0.6500 | 0.6540 | 0.6120 | 0.6540 | 0.6540 | - |
May 02, 2024 | 0.6460 | 0.6600 | 0.6380 | 0.6600 | 0.6600 | - |
Apr 30, 2024 | 0.6760 | 0.6760 | 0.6140 | 0.6420 | 0.6420 | - |
Apr 29, 2024 | 0.7080 | 0.7080 | 0.6500 | 0.6540 | 0.6540 | - |
Apr 26, 2024 | 0.7260 | 0.7260 | 0.6260 | 0.6580 | 0.6580 | - |
Apr 25, 2024 | 0.6660 | 0.6660 | 0.6260 | 0.6260 | 0.6260 | - |
Apr 24, 2024 | 0.6680 | 0.6680 | 0.6280 | 0.6280 | 0.6280 | - |
Apr 23, 2024 | 0.6620 | 0.6620 | 0.6320 | 0.6320 | 0.6320 | - |
Apr 22, 2024 | 0.6580 | 0.6580 | 0.6240 | 0.6260 | 0.6260 | - |
Apr 19, 2024 | 0.6500 | 0.6500 | 0.5820 | 0.6060 | 0.6060 | - |
Apr 18, 2024 | 0.6580 | 0.6580 | 0.6300 | 0.6300 | 0.6300 | - |
Apr 17, 2024 | 0.6620 | 0.6620 | 0.6360 | 0.6360 | 0.6360 | - |
Apr 16, 2024 | 0.6600 | 0.6600 | 0.5980 | 0.5980 | 0.5980 | - |
Apr 15, 2024 | 0.6320 | 0.6600 | 0.6260 | 0.6600 | 0.6600 | - |
Apr 12, 2024 | 0.6560 | 0.6560 | 0.6380 | 0.6400 | 0.6400 | - |
Apr 11, 2024 | 0.6480 | 0.6480 | 0.6280 | 0.6300 | 0.6300 | - |
Apr 10, 2024 | 0.6360 | 0.6360 | 0.6140 | 0.6260 | 0.6260 | - |
Apr 09, 2024 | 0.6600 | 0.6600 | 0.6380 | 0.6580 | 0.6580 | 531 |
Apr 08, 2024 | 0.6720 | 0.6720 | 0.6120 | 0.6380 | 0.6380 | - |
Apr 05, 2024 | 0.6880 | 0.6880 | 0.6460 | 0.6480 | 0.6480 | - |
Apr 04, 2024 | 0.6660 | 0.6660 | 0.6500 | 0.6660 | 0.6660 | - |
Apr 03, 2024 | 0.6760 | 0.6760 | 0.5980 | 0.6400 | 0.6400 | - |
Apr 02, 2024 | 0.6780 | 0.6780 | 0.6080 | 0.6300 | 0.6300 | - |
Mar 28, 2024 | 0.6820 | 0.7060 | 0.6320 | 0.7060 | 0.7060 | - |
Mar 27, 2024 | 0.6840 | 0.6840 | 0.6460 | 0.6540 | 0.6540 | - |
Mar 26, 2024 | 0.7000 | 0.7000 | 0.6780 | 0.6960 | 0.6960 | - |
Mar 25, 2024 | 0.6880 | 0.6880 | 0.6440 | 0.6640 | 0.6640 | - |
Mar 22, 2024 | 0.6740 | 0.6740 | 0.6460 | 0.6520 | 0.6520 | - |
Mar 21, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6520 | 0.6520 | - |
Mar 20, 2024 | 0.6560 | 0.6560 | 0.6340 | 0.6380 | 0.6380 | - |
Mar 19, 2024 | 0.6500 | 0.6580 | 0.6260 | 0.6580 | 0.6580 | - |
Mar 18, 2024 | 0.6820 | 0.6820 | 0.6100 | 0.6320 | 0.6320 | - |
Mar 15, 2024 | 0.6600 | 0.6600 | 0.6260 | 0.6380 | 0.6380 | - |
Mar 14, 2024 | 0.6640 | 0.6640 | 0.6260 | 0.6340 | 0.6340 | - |
Mar 13, 2024 | 0.6560 | 0.6560 | 0.6040 | 0.6160 | 0.6160 | - |
Mar 12, 2024 | 0.6300 | 0.6320 | 0.6040 | 0.6320 | 0.6320 | - |
Mar 11, 2024 | 0.6680 | 0.6680 | 0.5800 | 0.6080 | 0.6080 | - |
Mar 08, 2024 | 0.6660 | 0.6660 | 0.5920 | 0.6420 | 0.6420 | - |
Mar 07, 2024 | 0.6620 | 0.6620 | 0.5600 | 0.5860 | 0.5860 | - |
Mar 06, 2024 | 0.6380 | 0.6380 | 0.6140 | 0.6240 | 0.6240 | - |
Mar 05, 2024 | 0.6540 | 0.6540 | 0.6060 | 0.6140 | 0.6140 | - |
Mar 04, 2024 | 0.6680 | 0.6680 | 0.6140 | 0.6140 | 0.6140 | - |
Mar 01, 2024 | 0.6540 | 0.6540 | 0.6080 | 0.6080 | 0.6080 | - |
Feb 29, 2024 | 0.6340 | 0.6340 | 0.6180 | 0.6340 | 0.6340 | - |
Feb 28, 2024 | 0.6040 | 0.6040 | 0.6020 | 0.6020 | 0.6020 | - |
Feb 27, 2024 | 0.6340 | 0.6340 | 0.5920 | 0.5920 | 0.5920 | - |
Feb 26, 2024 | 0.6320 | 0.6320 | 0.5940 | 0.6100 | 0.6100 | - |
Feb 23, 2024 | 0.6180 | 0.6180 | 0.5900 | 0.5980 | 0.5980 | - |
Feb 22, 2024 | 0.6240 | 0.6240 | 0.5880 | 0.5980 | 0.5980 | - |
Feb 21, 2024 | 0.6020 | 0.6020 | 0.5840 | 0.5940 | 0.5940 | - |
Feb 20, 2024 | 0.6140 | 0.6140 | 0.5820 | 0.6060 | 0.6060 | - |
Feb 19, 2024 | 0.6560 | 0.6560 | 0.5920 | 0.6000 | 0.6000 | - |
Feb 16, 2024 | 0.6040 | 0.6040 | 0.5820 | 0.5820 | 0.5820 | - |
Feb 15, 2024 | 0.6260 | 0.6260 | 0.5840 | 0.5840 | 0.5840 | - |
Feb 14, 2024 | 0.6000 | 0.6000 | 0.5780 | 0.5900 | 0.5900 | - |
Feb 13, 2024 | 0.6500 | 0.6500 | 0.5780 | 0.5780 | 0.5780 | - |
Feb 12, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5940 | 0.5940 | - |
Feb 09, 2024 | 0.5840 | 0.5840 | 0.5280 | 0.5820 | 0.5820 | - |
Feb 08, 2024 | 0.5920 | 0.5920 | 0.5660 | 0.5660 | 0.5660 | - |
Feb 07, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5440 | 0.5440 | - |
Feb 06, 2024 | 0.5700 | 0.5700 | 0.5220 | 0.5260 | 0.5260 | - |
Feb 05, 2024 | 0.5480 | 0.5480 | 0.5220 | 0.5220 | 0.5220 | - |
Feb 02, 2024 | 0.5440 | 0.5440 | 0.5240 | 0.5300 | 0.5300 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |