Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.6667 | 0.6673 | 0.6649 | 0.6654 | 0.6654 | - |
Jul 26, 2024 | 0.6668 | 0.6676 | 0.6649 | 0.6668 | 0.6668 | - |
Jul 25, 2024 | 0.6680 | 0.6680 | 0.6652 | 0.6680 | 0.6680 | - |
Jul 24, 2024 | 0.6685 | 0.6695 | 0.6667 | 0.6685 | 0.6685 | - |
Jul 23, 2024 | 0.6673 | 0.6696 | 0.6666 | 0.6673 | 0.6673 | - |
Jul 22, 2024 | 0.6693 | 0.6694 | 0.6670 | 0.6693 | 0.6693 | - |
Jul 19, 2024 | 0.6694 | 0.6702 | 0.6681 | 0.6694 | 0.6694 | - |
Jul 18, 2024 | 0.6680 | 0.6697 | 0.6677 | 0.6681 | 0.6681 | - |
Jul 17, 2024 | 0.6709 | 0.6709 | 0.6678 | 0.6709 | 0.6709 | - |
Jul 16, 2024 | 0.6708 | 0.6717 | 0.6698 | 0.6708 | 0.6708 | - |
Jul 15, 2024 | 0.6730 | 0.6730 | 0.6702 | 0.6731 | 0.6731 | - |
Jul 12, 2024 | 0.6749 | 0.6755 | 0.6727 | 0.6750 | 0.6750 | - |
Jul 11, 2024 | 0.6777 | 0.6778 | 0.6742 | 0.6776 | 0.6776 | - |
Jul 10, 2024 | 0.6783 | 0.6789 | 0.6770 | 0.6782 | 0.6782 | - |
Jul 09, 2024 | 0.6773 | 0.6782 | 0.6767 | 0.6773 | 0.6773 | - |
Jul 08, 2024 | 0.6771 | 0.6776 | 0.6761 | 0.6771 | 0.6771 | - |
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 0.6797 | 0.6804 | 0.6789 | 0.6797 | 0.6797 | - |
Jul 03, 2024 | 0.6802 | 0.6806 | 0.6785 | 0.6802 | 0.6802 | - |
Jul 02, 2024 | 0.6779 | 0.6804 | 0.6771 | 0.6779 | 0.6779 | - |
Jul 01, 2024 | 0.6812 | 0.6812 | 0.6778 | 0.6810 | 0.6810 | - |
Jun 28, 2024 | 0.6816 | 0.6834 | 0.6809 | 0.6816 | 0.6816 | - |
Jun 27, 2024 | 0.6832 | 0.6838 | 0.6811 | 0.6831 | 0.6831 | - |
Jun 26, 2024 | 0.6834 | 0.6848 | 0.6829 | 0.6834 | 0.6834 | - |
Jun 25, 2024 | 0.6822 | 0.6848 | 0.6818 | 0.6822 | 0.6822 | - |
Jun 24, 2024 | 0.6829 | 0.6830 | 0.6801 | 0.6828 | 0.6828 | - |
Jun 21, 2024 | 0.6825 | 0.6841 | 0.6816 | 0.6825 | 0.6825 | - |
Jun 20, 2024 | 0.6788 | 0.6816 | 0.6783 | 0.6788 | 0.6788 | - |
Jun 19, 2024 | 0.6788 | 0.6794 | 0.6781 | 0.6788 | 0.6788 | - |
Jun 18, 2024 | 0.6789 | 0.6793 | 0.6777 | 0.6789 | 0.6789 | - |
Jun 17, 2024 | 0.6802 | 0.6804 | 0.6776 | 0.6802 | 0.6802 | - |
Jun 14, 2024 | 0.6775 | 0.6806 | 0.6770 | 0.6776 | 0.6776 | - |
Jun 13, 2024 | 0.6739 | 0.6763 | 0.6725 | 0.6739 | 0.6739 | - |
Jun 12, 2024 | 0.6769 | 0.6772 | 0.6729 | 0.6769 | 0.6769 | - |
Jun 11, 2024 | 0.6751 | 0.6772 | 0.6742 | 0.6751 | 0.6751 | - |
Jun 10, 2024 | 0.6742 | 0.6764 | 0.6738 | 0.6742 | 0.6742 | - |
Jun 07, 2024 | 0.6716 | 0.6735 | 0.6704 | 0.6717 | 0.6717 | - |
Jun 06, 2024 | 0.6717 | 0.6721 | 0.6700 | 0.6717 | 0.6717 | - |
Jun 05, 2024 | 0.6719 | 0.6730 | 0.6697 | 0.6719 | 0.6719 | - |
Jun 04, 2024 | 0.6726 | 0.6731 | 0.6712 | 0.6723 | 0.6723 | - |
Jun 03, 2024 | 0.6765 | 0.6769 | 0.6735 | 0.6763 | 0.6763 | - |
May 31, 2024 | 0.6746 | 0.6765 | 0.6737 | 0.6744 | 0.6744 | - |
May 30, 2024 | 0.6749 | 0.6750 | 0.6735 | 0.6748 | 0.6748 | - |
May 29, 2024 | 0.6752 | 0.6760 | 0.6735 | 0.6752 | 0.6752 | - |
May 28, 2024 | 0.6751 | 0.6756 | 0.6737 | 0.6755 | 0.6755 | - |
May 27, 2024 | 0.6744 | 0.6759 | 0.6738 | 0.6744 | 0.6744 | - |
May 24, 2024 | 0.6735 | 0.6746 | 0.6716 | 0.6731 | 0.6731 | - |
May 23, 2024 | 0.6747 | 0.6759 | 0.6736 | 0.6747 | 0.6747 | - |
May 22, 2024 | 0.6750 | 0.6760 | 0.6740 | 0.6753 | 0.6753 | - |
May 21, 2024 | 0.6758 | 0.6761 | 0.6740 | 0.6758 | 0.6758 | - |
May 20, 2024 | 0.6758 | 0.6767 | 0.6748 | 0.6758 | 0.6758 | - |
May 17, 2024 | 0.6758 | 0.6769 | 0.6752 | 0.6758 | 0.6758 | - |
May 16, 2024 | 0.6753 | 0.6758 | 0.6744 | 0.6753 | 0.6753 | - |
May 15, 2024 | 0.6772 | 0.6777 | 0.6749 | 0.6772 | 0.6772 | - |
May 14, 2024 | 0.6780 | 0.6783 | 0.6766 | 0.6778 | 0.6778 | - |
May 13, 2024 | 0.6788 | 0.6788 | 0.6766 | 0.6788 | 0.6788 | - |
May 10, 2024 | 0.6780 | 0.6804 | 0.6774 | 0.6780 | 0.6780 | - |
May 09, 2024 | 0.6776 | 0.6792 | 0.6770 | 0.6778 | 0.6778 | - |
May 08, 2024 | 0.6773 | 0.6781 | 0.6759 | 0.6773 | 0.6773 | - |
May 07, 2024 | 0.6793 | 0.6794 | 0.6767 | 0.6793 | 0.6793 | - |
May 06, 2024 | 0.6788 | 0.6795 | 0.6780 | 0.6788 | 0.6788 | - |
May 03, 2024 | 0.6819 | 0.6821 | 0.6781 | 0.6818 | 0.6818 | - |
May 02, 2024 | 0.6798 | 0.6828 | 0.6793 | 0.6798 | 0.6798 | - |
May 01, 2024 | 0.6804 | 0.6813 | 0.6796 | 0.6804 | 0.6804 | - |
Apr 30, 2024 | 0.6827 | 0.6831 | 0.6790 | 0.6828 | 0.6828 | - |
Apr 29, 2024 | 0.6836 | 0.6845 | 0.6827 | 0.6839 | 0.6839 | - |
Apr 26, 2024 | 0.6825 | 0.6844 | 0.6818 | 0.6824 | 0.6824 | - |
Apr 25, 2024 | 0.6819 | 0.6824 | 0.6806 | 0.6819 | 0.6819 | - |
Apr 24, 2024 | 0.6836 | 0.6844 | 0.6813 | 0.6837 | 0.6837 | - |
Apr 23, 2024 | 0.6851 | 0.6858 | 0.6829 | 0.6851 | 0.6851 | - |
Apr 22, 2024 | 0.6829 | 0.6855 | 0.6824 | 0.6828 | 0.6828 | - |
Apr 19, 2024 | 0.6820 | 0.6829 | 0.6811 | 0.6823 | 0.6823 | - |
Apr 18, 2024 | 0.6805 | 0.6823 | 0.6801 | 0.6805 | 0.6805 | - |
Apr 17, 2024 | 0.6813 | 0.6816 | 0.6801 | 0.6812 | 0.6812 | - |
Apr 16, 2024 | 0.6826 | 0.6830 | 0.6787 | 0.6824 | 0.6824 | - |
Apr 15, 2024 | 0.6826 | 0.6843 | 0.6817 | 0.6825 | 0.6825 | - |
Apr 12, 2024 | 0.6810 | 0.6839 | 0.6806 | 0.6811 | 0.6811 | - |
Apr 11, 2024 | 0.6799 | 0.6816 | 0.6796 | 0.6800 | 0.6800 | - |
Apr 10, 2024 | 0.6785 | 0.6815 | 0.6782 | 0.6784 | 0.6784 | - |
Apr 09, 2024 | 0.6783 | 0.6787 | 0.6770 | 0.6783 | 0.6783 | - |
Apr 08, 2024 | 0.6787 | 0.6797 | 0.6777 | 0.6786 | 0.6786 | - |
Apr 05, 2024 | 0.6813 | 0.6813 | 0.6782 | 0.6812 | 0.6812 | - |
Apr 04, 2024 | 0.6822 | 0.6827 | 0.6814 | 0.6822 | 0.6822 | - |
Apr 03, 2024 | 0.6846 | 0.6846 | 0.6827 | 0.6845 | 0.6845 | - |
Apr 02, 2024 | 0.6860 | 0.6874 | 0.6836 | 0.6861 | 0.6861 | - |
Apr 01, 2024 | 0.6851 | 0.6861 | 0.6835 | 0.6852 | 0.6852 | - |
Mar 29, 2024 | 0.6843 | 0.6856 | 0.6830 | 0.6843 | 0.6843 | - |
Mar 28, 2024 | 0.6807 | 0.6842 | 0.6800 | 0.6806 | 0.6806 | - |
Mar 27, 2024 | 0.6796 | 0.6811 | 0.6784 | 0.6797 | 0.6797 | - |
Mar 26, 2024 | 0.6792 | 0.6806 | 0.6783 | 0.6791 | 0.6791 | - |
Mar 25, 2024 | 0.6797 | 0.6804 | 0.6788 | 0.6797 | 0.6797 | - |
Mar 22, 2024 | 0.6805 | 0.6818 | 0.6790 | 0.6804 | 0.6804 | - |
Mar 21, 2024 | 0.6785 | 0.6806 | 0.6780 | 0.6786 | 0.6786 | - |
Mar 20, 2024 | 0.6781 | 0.6792 | 0.6770 | 0.6781 | 0.6781 | - |
Mar 19, 2024 | 0.6794 | 0.6796 | 0.6763 | 0.6792 | 0.6792 | - |
Mar 18, 2024 | 0.6782 | 0.6788 | 0.6768 | 0.6783 | 0.6783 | - |
Mar 15, 2024 | 0.6787 | 0.6797 | 0.6776 | 0.6787 | 0.6787 | - |
Mar 14, 2024 | 0.6780 | 0.6794 | 0.6777 | 0.6778 | 0.6778 | - |
Mar 13, 2024 | 0.6781 | 0.6790 | 0.6771 | 0.6782 | 0.6782 | - |
Mar 12, 2024 | 0.6787 | 0.6794 | 0.6780 | 0.6787 | 0.6787 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |