Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | - | - | - | - | - | - |
Jul 02, 2024 | 0.9471 | 0.9471 | 0.9471 | 0.9471 | 0.9471 | - |
Jul 01, 2024 | 0.9486 | 0.9486 | 0.9486 | 0.9486 | 0.9486 | - |
Jun 28, 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
Jun 27, 2024 | 0.9504 | 0.9504 | 0.9504 | 0.9504 | 0.9504 | - |
Jun 26, 2024 | 0.9408 | 0.9408 | 0.9408 | 0.9408 | 0.9408 | - |
Jun 25, 2024 | 0.9344 | 0.9344 | 0.9344 | 0.9344 | 0.9344 | - |
Jun 24, 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
Jun 21, 2024 | 0.9552 | 0.9552 | 0.9552 | 0.9552 | 0.9552 | - |
Jun 20, 2024 | 0.9587 | 0.9587 | 0.9587 | 0.9587 | 0.9587 | - |
Jun 19, 2024 | 0.9562 | 0.9562 | 0.9562 | 0.9562 | 0.9562 | - |
Jun 18, 2024 | 0.9584 | 0.9584 | 0.9584 | 0.9584 | 0.9584 | - |
Jun 17, 2024 | 0.9558 | 0.9558 | 0.9558 | 0.9558 | 0.9558 | - |
Jun 14, 2024 | 0.9564 | 0.9564 | 0.9564 | 0.9564 | 0.9564 | - |
Jun 13, 2024 | 0.9754 | 0.9754 | 0.9754 | 0.9754 | 0.9754 | - |
Jun 12, 2024 | 0.9498 | 0.9498 | 0.9498 | 0.9498 | 0.9498 | - |
Jun 11, 2024 | 0.9405 | 0.9405 | 0.9405 | 0.9405 | 0.9405 | - |
Jun 10, 2024 | 0.9477 | 0.9477 | 0.9477 | 0.9477 | 0.9477 | - |
Jun 07, 2024 | 0.9269 | 0.9269 | 0.9269 | 0.9269 | 0.9269 | - |
Jun 06, 2024 | 0.9055 | 0.9055 | 0.9055 | 0.9055 | 0.9055 | - |
Jun 05, 2024 | 0.9186 | 0.9186 | 0.9186 | 0.9186 | 0.9186 | - |
Jun 04, 2024 | 0.9107 | 0.9107 | 0.9107 | 0.9107 | 0.9107 | - |
Jun 03, 2024 | 0.8661 | 0.8661 | 0.8661 | 0.8661 | 0.8661 | - |
May 31, 2024 | 0.8688 | 0.8688 | 0.8688 | 0.8688 | 0.8688 | - |
May 30, 2024 | 0.8646 | 0.8646 | 0.8646 | 0.8646 | 0.8646 | - |
May 29, 2024 | 0.8641 | 0.8641 | 0.8641 | 0.8641 | 0.8641 | - |
May 28, 2024 | 0.8568 | 0.8568 | 0.8568 | 0.8568 | 0.8568 | - |
May 27, 2024 | 0.8587 | 0.8587 | 0.8587 | 0.8587 | 0.8587 | - |
May 24, 2024 | 0.8608 | 0.8608 | 0.8608 | 0.8608 | 0.8608 | - |
May 23, 2024 | 0.8596 | 0.8596 | 0.8596 | 0.8596 | 0.8596 | - |
May 22, 2024 | 0.8592 | 0.8592 | 0.8592 | 0.8592 | 0.8592 | - |
May 21, 2024 | 0.8554 | 0.8554 | 0.8554 | 0.8554 | 0.8554 | - |
May 20, 2024 | 0.8576 | 0.8576 | 0.8576 | 0.8576 | 0.8576 | - |
May 17, 2024 | 0.8636 | 0.8636 | 0.8636 | 0.8636 | 0.8636 | - |
May 16, 2024 | 0.8619 | 0.8619 | 0.8619 | 0.8619 | 0.8619 | - |
May 15, 2024 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | - |
May 14, 2024 | 0.8599 | 0.8599 | 0.8599 | 0.8599 | 0.8599 | - |
May 13, 2024 | 0.8574 | 0.8574 | 0.8574 | 0.8574 | 0.8574 | - |
May 10, 2024 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | - |
May 09, 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
May 08, 2024 | 0.8638 | 0.8638 | 0.8638 | 0.8638 | 0.8638 | - |
May 07, 2024 | 0.8557 | 0.8557 | 0.8557 | 0.8557 | 0.8557 | - |
May 06, 2024 | 0.8599 | 0.8599 | 0.8599 | 0.8599 | 0.8599 | - |
May 03, 2024 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | - |
May 02, 2024 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | - |
Apr 30, 2024 | 0.8577 | 0.8577 | 0.8577 | 0.8577 | 0.8577 | - |
Apr 29, 2024 | 0.8604 | 0.8604 | 0.8604 | 0.8604 | 0.8604 | - |
Apr 26, 2024 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | - |
Apr 25, 2024 | 0.8544 | 0.8544 | 0.8544 | 0.8544 | 0.8544 | - |
Apr 24, 2024 | 0.8513 | 0.8513 | 0.8513 | 0.8513 | 0.8513 | - |
Apr 23, 2024 | 0.8535 | 0.8535 | 0.8535 | 0.8535 | 0.8535 | - |
Apr 22, 2024 | 0.8519 | 0.8519 | 0.8519 | 0.8519 | 0.8519 | - |
Apr 19, 2024 | 0.8513 | 0.8513 | 0.8513 | 0.8513 | 0.8513 | - |
Apr 18, 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
Apr 17, 2024 | 0.8493 | 0.8493 | 0.8493 | 0.8493 | 0.8493 | - |
Apr 16, 2024 | 0.8413 | 0.8413 | 0.8413 | 0.8413 | 0.8413 | - |
Apr 15, 2024 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | - |
Apr 12, 2024 | 0.8309 | 0.8309 | 0.8309 | 0.8309 | 0.8309 | - |
Apr 11, 2024 | 0.8343 | 0.8343 | 0.8343 | 0.8343 | 0.8343 | - |
Apr 10, 2024 | 0.8388 | 0.8388 | 0.8388 | 0.8388 | 0.8388 | - |
Apr 09, 2024 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | - |
Apr 08, 2024 | 0.8398 | 0.8398 | 0.8398 | 0.8398 | 0.8398 | - |
Apr 05, 2024 | 0.8525 | 0.8525 | 0.8525 | 0.8525 | 0.8525 | - |
Apr 04, 2024 | 0.8451 | 0.8451 | 0.8451 | 0.8451 | 0.8451 | - |
Apr 03, 2024 | 0.8469 | 0.8469 | 0.8469 | 0.8469 | 0.8469 | - |
Apr 02, 2024 | 0.8527 | 0.8527 | 0.8527 | 0.8527 | 0.8527 | - |
Apr 01, 2024 | 0.8512 | 0.8512 | 0.8512 | 0.8512 | 0.8512 | - |
Mar 27, 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | - |
Mar 26, 2024 | 0.8548 | 0.8548 | 0.8548 | 0.8548 | 0.8548 | - |
Mar 25, 2024 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | - |
Mar 22, 2024 | 0.8603 | 0.8603 | 0.8603 | 0.8603 | 0.8603 | - |
Mar 21, 2024 | 0.8555 | 0.8555 | 0.8555 | 0.8555 | 0.8555 | - |
Mar 20, 2024 | 0.8577 | 0.8577 | 0.8577 | 0.8577 | 0.8577 | - |
Mar 19, 2024 | 0.8477 | 0.8477 | 0.8477 | 0.8477 | 0.8477 | - |
Mar 15, 2024 | 0.8494 | 0.8494 | 0.8494 | 0.8494 | 0.8494 | - |
Mar 14, 2024 | 0.8509 | 0.8509 | 0.8509 | 0.8509 | 0.8509 | - |
Mar 13, 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
Mar 12, 2024 | 0.8542 | 0.8542 | 0.8542 | 0.8542 | 0.8542 | - |
Mar 11, 2024 | 0.8563 | 0.8563 | 0.8563 | 0.8563 | 0.8563 | - |
Mar 08, 2024 | 0.8618 | 0.8618 | 0.8618 | 0.8618 | 0.8618 | - |
Mar 07, 2024 | 0.8586 | 0.8586 | 0.8586 | 0.8586 | 0.8586 | - |
Mar 06, 2024 | 0.8585 | 0.8585 | 0.8585 | 0.8585 | 0.8585 | - |
Mar 05, 2024 | 0.8621 | 0.8621 | 0.8621 | 0.8621 | 0.8621 | - |
Mar 04, 2024 | 0.8664 | 0.8664 | 0.8664 | 0.8664 | 0.8664 | - |
Mar 01, 2024 | 0.8622 | 0.8622 | 0.8622 | 0.8622 | 0.8622 | - |
Feb 29, 2024 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | - |
Feb 28, 2024 | 0.8617 | 0.8617 | 0.8617 | 0.8617 | 0.8617 | - |
Feb 27, 2024 | 0.8626 | 0.8626 | 0.8626 | 0.8626 | 0.8626 | - |
Feb 26, 2024 | 0.8648 | 0.8648 | 0.8648 | 0.8648 | 0.8648 | - |
Feb 23, 2024 | 0.8642 | 0.8642 | 0.8642 | 0.8642 | 0.8642 | - |
Feb 22, 2024 | 0.8528 | 0.8528 | 0.8528 | 0.8528 | 0.8528 | - |
Feb 21, 2024 | 0.8544 | 0.8544 | 0.8544 | 0.8544 | 0.8544 | - |
Feb 20, 2024 | 0.8548 | 0.8548 | 0.8548 | 0.8548 | 0.8548 | - |
Feb 19, 2024 | 0.8552 | 0.8552 | 0.8552 | 0.8552 | 0.8552 | - |
Feb 16, 2024 | 0.8585 | 0.8585 | 0.8585 | 0.8585 | 0.8585 | - |
Feb 15, 2024 | 0.8578 | 0.8578 | 0.8578 | 0.8578 | 0.8578 | - |
Feb 14, 2024 | 0.8588 | 0.8588 | 0.8588 | 0.8588 | 0.8588 | - |
Feb 13, 2024 | 0.8603 | 0.8603 | 0.8603 | 0.8603 | 0.8603 | - |
Feb 12, 2024 | 0.8597 | 0.8597 | 0.8597 | 0.8597 | 0.8597 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |