Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 31, 2024 | 0.7411 | 0.7411 | 0.7411 | 0.7411 | 0.7411 | - |
Aug 30, 2024 | 0.7413 | 0.7426 | 0.7403 | 0.7413 | 0.7413 | - |
Aug 29, 2024 | 0.7420 | 0.7435 | 0.7413 | 0.7420 | 0.7420 | - |
Aug 28, 2024 | 0.7436 | 0.7440 | 0.7419 | 0.7436 | 0.7436 | - |
Aug 27, 2024 | 0.7417 | 0.7434 | 0.7414 | 0.7417 | 0.7417 | - |
Aug 26, 2024 | 0.7403 | 0.7428 | 0.7400 | 0.7403 | 0.7403 | - |
Aug 23, 2024 | 0.7351 | 0.7407 | 0.7351 | 0.7351 | 0.7351 | - |
Aug 22, 2024 | 0.7362 | 0.7368 | 0.7343 | 0.7362 | 0.7362 | - |
Aug 21, 2024 | 0.7344 | 0.7366 | 0.7341 | 0.7344 | 0.7344 | - |
Aug 20, 2024 | 0.7337 | 0.7350 | 0.7331 | 0.7337 | 0.7337 | - |
Aug 19, 2024 | 0.7311 | 0.7334 | 0.7308 | 0.7311 | 0.7311 | - |
Aug 16, 2024 | 0.7281 | 0.7298 | 0.7280 | 0.7281 | 0.7281 | - |
Aug 15, 2024 | 0.7291 | 0.7302 | 0.7280 | 0.7291 | 0.7291 | - |
Aug 14, 2024 | 0.7294 | 0.7305 | 0.7288 | 0.7294 | 0.7294 | - |
Aug 13, 2024 | 0.7277 | 0.7288 | 0.7274 | 0.7277 | 0.7277 | - |
Aug 12, 2024 | 0.7280 | 0.7290 | 0.7274 | 0.7280 | 0.7280 | - |
Aug 09, 2024 | 0.7280 | 0.7290 | 0.7273 | 0.7280 | 0.7280 | - |
Aug 08, 2024 | 0.7270 | 0.7286 | 0.7265 | 0.7270 | 0.7270 | - |
Aug 07, 2024 | 0.7253 | 0.7288 | 0.7252 | 0.7253 | 0.7253 | - |
Aug 06, 2024 | 0.7244 | 0.7252 | 0.7218 | 0.7244 | 0.7244 | - |
Aug 05, 2024 | 0.7203 | 0.7242 | 0.7173 | 0.7203 | 0.7203 | - |
Aug 02, 2024 | 0.7204 | 0.7229 | 0.7201 | 0.7204 | 0.7204 | - |
Aug 01, 2024 | 0.7242 | 0.7248 | 0.7221 | 0.7242 | 0.7242 | - |
Jul 31, 2024 | 0.7220 | 0.7253 | 0.7216 | 0.7220 | 0.7220 | - |
Jul 30, 2024 | 0.7217 | 0.7227 | 0.7213 | 0.7217 | 0.7217 | - |
Jul 29, 2024 | 0.7232 | 0.7238 | 0.7213 | 0.7232 | 0.7232 | - |
Jul 26, 2024 | 0.7236 | 0.7246 | 0.7221 | 0.7236 | 0.7236 | - |
Jul 25, 2024 | 0.7241 | 0.7243 | 0.7223 | 0.7241 | 0.7241 | - |
Jul 24, 2024 | 0.7254 | 0.7259 | 0.7243 | 0.7254 | 0.7254 | - |
Jul 23, 2024 | 0.7267 | 0.7272 | 0.7260 | 0.7267 | 0.7267 | - |
Jul 22, 2024 | 0.7296 | 0.7295 | 0.7260 | 0.7296 | 0.7296 | - |
Jul 19, 2024 | 0.7298 | 0.7299 | 0.7275 | 0.7298 | 0.7298 | - |
Jul 18, 2024 | 0.7311 | 0.7315 | 0.7300 | 0.7311 | 0.7311 | - |
Jul 17, 2024 | 0.7316 | 0.7323 | 0.7304 | 0.7316 | 0.7316 | - |
Jul 16, 2024 | 0.7312 | 0.7318 | 0.7296 | 0.7312 | 0.7312 | - |
Jul 15, 2024 | 0.7328 | 0.7336 | 0.7317 | 0.7328 | 0.7328 | - |
Jul 12, 2024 | 0.7340 | 0.7347 | 0.7332 | 0.7340 | 0.7340 | - |
Jul 11, 2024 | 0.7344 | 0.7359 | 0.7332 | 0.7344 | 0.7344 | - |
Jul 10, 2024 | 0.7337 | 0.7349 | 0.7330 | 0.7337 | 0.7337 | - |
Jul 09, 2024 | 0.7337 | 0.7338 | 0.7328 | 0.7337 | 0.7337 | - |
Jul 08, 2024 | 0.7332 | 0.7340 | 0.7328 | 0.7332 | 0.7332 | - |
Jul 05, 2024 | 0.7345 | 0.7352 | 0.7325 | 0.7345 | 0.7345 | - |
Jul 04, 2024 | 0.7335 | 0.7349 | 0.7332 | 0.7335 | 0.7335 | - |
Jul 03, 2024 | 0.7312 | 0.7344 | 0.7307 | 0.7312 | 0.7312 | - |
Jul 02, 2024 | 0.7279 | 0.7304 | 0.7270 | 0.7279 | 0.7279 | - |
Jul 01, 2024 | 0.7314 | 0.7319 | 0.7274 | 0.7314 | 0.7314 | - |
Jun 28, 2024 | 0.7300 | 0.7313 | 0.7282 | 0.7300 | 0.7300 | - |
Jun 27, 2024 | 0.7297 | 0.7312 | 0.7293 | 0.7297 | 0.7297 | - |
Jun 26, 2024 | 0.7320 | 0.7326 | 0.7298 | 0.7320 | 0.7320 | - |
Jun 25, 2024 | 0.7322 | 0.7336 | 0.7310 | 0.7322 | 0.7322 | - |
Jun 24, 2024 | 0.7299 | 0.7325 | 0.7295 | 0.7299 | 0.7299 | - |
Jun 21, 2024 | 0.7307 | 0.7314 | 0.7291 | 0.7307 | 0.7307 | - |
Jun 20, 2024 | 0.7296 | 0.7306 | 0.7288 | 0.7296 | 0.7296 | - |
Jun 19, 2024 | 0.7291 | 0.7301 | 0.7286 | 0.7291 | 0.7291 | - |
Jun 18, 2024 | 0.7292 | 0.7294 | 0.7269 | 0.7292 | 0.7292 | - |
Jun 17, 2024 | 0.7282 | 0.7284 | 0.7266 | 0.7282 | 0.7282 | - |
Jun 14, 2024 | 0.7277 | 0.7282 | 0.7258 | 0.7277 | 0.7277 | - |
Jun 13, 2024 | 0.7288 | 0.7291 | 0.7266 | 0.7288 | 0.7288 | - |
Jun 12, 2024 | 0.7270 | 0.7310 | 0.7267 | 0.7270 | 0.7270 | - |
Jun 11, 2024 | 0.7267 | 0.7270 | 0.7252 | 0.7267 | 0.7267 | - |
Jun 10, 2024 | 0.7268 | 0.7271 | 0.7256 | 0.7268 | 0.7268 | - |
Jun 07, 2024 | 0.7316 | 0.7323 | 0.7269 | 0.7316 | 0.7316 | - |
Jun 06, 2024 | 0.7305 | 0.7317 | 0.7294 | 0.7305 | 0.7305 | - |
Jun 05, 2024 | 0.7312 | 0.7318 | 0.7278 | 0.7312 | 0.7312 | - |
Jun 04, 2024 | 0.7337 | 0.7342 | 0.7300 | 0.7337 | 0.7337 | - |
Jun 03, 2024 | 0.7343 | 0.7351 | 0.7317 | 0.7343 | 0.7343 | - |
May 31, 2024 | 0.7308 | 0.7342 | 0.7305 | 0.7308 | 0.7308 | - |
May 30, 2024 | 0.7290 | 0.7322 | 0.7281 | 0.7290 | 0.7290 | - |
May 29, 2024 | 0.7328 | 0.7328 | 0.7293 | 0.7328 | 0.7328 | - |
May 28, 2024 | 0.7337 | 0.7346 | 0.7327 | 0.7337 | 0.7337 | - |
May 27, 2024 | 0.7317 | 0.7337 | 0.7315 | 0.7317 | 0.7317 | - |
May 24, 2024 | 0.7282 | 0.7323 | 0.7279 | 0.7282 | 0.7282 | - |
May 23, 2024 | 0.7305 | 0.7322 | 0.7297 | 0.7305 | 0.7305 | - |
May 22, 2024 | 0.7331 | 0.7340 | 0.7311 | 0.7331 | 0.7331 | - |
May 21, 2024 | 0.7342 | 0.7345 | 0.7315 | 0.7342 | 0.7342 | - |
May 20, 2024 | 0.7349 | 0.7355 | 0.7334 | 0.7349 | 0.7349 | - |
May 17, 2024 | 0.7345 | 0.7352 | 0.7330 | 0.7345 | 0.7345 | - |
May 16, 2024 | 0.7355 | 0.7359 | 0.7331 | 0.7355 | 0.7355 | - |
May 15, 2024 | 0.7325 | 0.7356 | 0.7320 | 0.7325 | 0.7325 | - |
May 14, 2024 | 0.7318 | 0.7335 | 0.7308 | 0.7318 | 0.7318 | - |
May 13, 2024 | 0.7312 | 0.7320 | 0.7305 | 0.7312 | 0.7312 | - |
May 10, 2024 | 0.7311 | 0.7334 | 0.7305 | 0.7311 | 0.7311 | - |
May 09, 2024 | 0.7285 | 0.7310 | 0.7279 | 0.7285 | 0.7285 | - |
May 08, 2024 | 0.7282 | 0.7290 | 0.7266 | 0.7282 | 0.7282 | - |
May 07, 2024 | 0.7315 | 0.7321 | 0.7290 | 0.7315 | 0.7315 | - |
May 06, 2024 | 0.7304 | 0.7328 | 0.7301 | 0.7304 | 0.7304 | - |
May 03, 2024 | 0.7317 | 0.7348 | 0.7304 | 0.7317 | 0.7317 | - |
May 02, 2024 | 0.7287 | 0.7301 | 0.7280 | 0.7287 | 0.7287 | - |
May 01, 2024 | 0.7258 | 0.7271 | 0.7256 | 0.7258 | 0.7258 | - |
Apr 30, 2024 | 0.7317 | 0.7320 | 0.7271 | 0.7317 | 0.7317 | - |
Apr 29, 2024 | 0.7323 | 0.7336 | 0.7312 | 0.7323 | 0.7323 | - |
Apr 26, 2024 | 0.7322 | 0.7333 | 0.7302 | 0.7322 | 0.7322 | - |
Apr 25, 2024 | 0.7297 | 0.7319 | 0.7283 | 0.7297 | 0.7297 | - |
Apr 24, 2024 | 0.7320 | 0.7324 | 0.7284 | 0.7320 | 0.7320 | - |
Apr 23, 2024 | 0.7299 | 0.7322 | 0.7292 | 0.7299 | 0.7299 | - |
Apr 22, 2024 | 0.7279 | 0.7294 | 0.7273 | 0.7279 | 0.7279 | - |
Apr 19, 2024 | 0.7263 | 0.7286 | 0.7245 | 0.7263 | 0.7263 | - |
Apr 18, 2024 | 0.7261 | 0.7285 | 0.7260 | 0.7261 | 0.7261 | - |
Apr 17, 2024 | 0.7237 | 0.7255 | 0.7228 | 0.7237 | 0.7237 | - |
Apr 16, 2024 | 0.7254 | 0.7261 | 0.7223 | 0.7254 | 0.7254 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |