Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | - | - | - | - | - | - |
Jul 02, 2024 | 0.8818 | 0.8818 | 0.8818 | 0.8818 | 0.8818 | - |
Jul 01, 2024 | 0.8851 | 0.8851 | 0.8851 | 0.8851 | 0.8851 | - |
Jun 28, 2024 | 0.8925 | 0.8925 | 0.8925 | 0.8925 | 0.8925 | - |
Jun 27, 2024 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | - |
Jun 26, 2024 | 0.8805 | 0.8805 | 0.8805 | 0.8805 | 0.8805 | - |
Jun 25, 2024 | 0.8732 | 0.8732 | 0.8732 | 0.8732 | 0.8732 | - |
Jun 24, 2024 | 0.8795 | 0.8795 | 0.8795 | 0.8795 | 0.8795 | - |
Jun 21, 2024 | 0.8914 | 0.8914 | 0.8914 | 0.8914 | 0.8914 | - |
Jun 20, 2024 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | - |
Jun 19, 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
Jun 18, 2024 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | - |
Jun 17, 2024 | 0.8979 | 0.8979 | 0.8979 | 0.8979 | 0.8979 | - |
Jun 14, 2024 | 0.8962 | 0.8962 | 0.8962 | 0.8962 | 0.8962 | - |
Jun 13, 2024 | 0.9103 | 0.9103 | 0.9103 | 0.9103 | 0.9103 | - |
Jun 12, 2024 | 0.8874 | 0.8874 | 0.8874 | 0.8874 | 0.8874 | - |
Jun 11, 2024 | 0.8769 | 0.8769 | 0.8769 | 0.8769 | 0.8769 | - |
Jun 10, 2024 | 0.8831 | 0.8831 | 0.8831 | 0.8831 | 0.8831 | - |
Jun 07, 2024 | 0.8651 | 0.8651 | 0.8651 | 0.8651 | 0.8651 | - |
Jun 06, 2024 | 0.8479 | 0.8479 | 0.8479 | 0.8479 | 0.8479 | - |
Jun 05, 2024 | 0.8623 | 0.8623 | 0.8623 | 0.8623 | 0.8623 | - |
Jun 04, 2024 | 0.8513 | 0.8513 | 0.8513 | 0.8513 | 0.8513 | - |
Jun 03, 2024 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | - |
May 31, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
May 30, 2024 | 0.8043 | 0.8043 | 0.8043 | 0.8043 | 0.8043 | - |
May 29, 2024 | 0.8028 | 0.8028 | 0.8028 | 0.8028 | 0.8028 | - |
May 28, 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | - |
May 27, 2024 | 0.7987 | 0.7987 | 0.7987 | 0.7987 | 0.7987 | - |
May 24, 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | - |
May 23, 2024 | 0.7995 | 0.7995 | 0.7995 | 0.7995 | 0.7995 | - |
May 22, 2024 | 0.7983 | 0.7983 | 0.7983 | 0.7983 | 0.7983 | - |
May 21, 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | - |
May 20, 2024 | 0.7969 | 0.7969 | 0.7969 | 0.7969 | 0.7969 | - |
May 17, 2024 | 0.8032 | 0.8032 | 0.8032 | 0.8032 | 0.8032 | - |
May 16, 2024 | 0.8029 | 0.8029 | 0.8029 | 0.8029 | 0.8029 | - |
May 15, 2024 | 0.8046 | 0.8046 | 0.8046 | 0.8046 | 0.8046 | - |
May 14, 2024 | 0.8023 | 0.8023 | 0.8023 | 0.8023 | 0.8023 | - |
May 13, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
May 10, 2024 | 0.8011 | 0.8011 | 0.8011 | 0.8011 | 0.8011 | - |
May 09, 2024 | 0.8059 | 0.8059 | 0.8059 | 0.8059 | 0.8059 | - |
May 08, 2024 | 0.8088 | 0.8088 | 0.8088 | 0.8088 | 0.8088 | - |
May 07, 2024 | 0.8036 | 0.8036 | 0.8036 | 0.8036 | 0.8036 | - |
May 06, 2024 | 0.8073 | 0.8073 | 0.8073 | 0.8073 | 0.8073 | - |
May 03, 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | - |
May 02, 2024 | 0.8064 | 0.8064 | 0.8064 | 0.8064 | 0.8064 | - |
Apr 30, 2024 | 0.8036 | 0.8036 | 0.8036 | 0.8036 | 0.8036 | - |
Apr 29, 2024 | 0.8074 | 0.8074 | 0.8074 | 0.8074 | 0.8074 | - |
Apr 26, 2024 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | - |
Apr 25, 2024 | 0.8034 | 0.8034 | 0.8034 | 0.8034 | 0.8034 | - |
Apr 24, 2024 | 0.8008 | 0.8008 | 0.8008 | 0.8008 | 0.8008 | - |
Apr 23, 2024 | 0.8075 | 0.8075 | 0.8075 | 0.8075 | 0.8075 | - |
Apr 22, 2024 | 0.8063 | 0.8063 | 0.8063 | 0.8063 | 0.8063 | - |
Apr 19, 2024 | 0.8025 | 0.8025 | 0.8025 | 0.8025 | 0.8025 | - |
Apr 18, 2024 | 0.7986 | 0.7986 | 0.7986 | 0.7986 | 0.7986 | - |
Apr 17, 2024 | 0.8003 | 0.8003 | 0.8003 | 0.8003 | 0.8003 | - |
Apr 16, 2024 | 0.7872 | 0.7872 | 0.7872 | 0.7872 | 0.7872 | - |
Apr 15, 2024 | 0.7897 | 0.7897 | 0.7897 | 0.7897 | 0.7897 | - |
Apr 12, 2024 | 0.7765 | 0.7765 | 0.7765 | 0.7765 | 0.7765 | - |
Apr 11, 2024 | 0.7806 | 0.7806 | 0.7806 | 0.7806 | 0.7806 | - |
Apr 10, 2024 | 0.7853 | 0.7853 | 0.7853 | 0.7853 | 0.7853 | - |
Apr 09, 2024 | 0.7791 | 0.7791 | 0.7791 | 0.7791 | 0.7791 | - |
Apr 08, 2024 | 0.7868 | 0.7868 | 0.7868 | 0.7868 | 0.7868 | - |
Apr 05, 2024 | 0.7954 | 0.7954 | 0.7954 | 0.7954 | 0.7954 | - |
Apr 04, 2024 | 0.7896 | 0.7896 | 0.7896 | 0.7896 | 0.7896 | - |
Apr 03, 2024 | 0.7909 | 0.7909 | 0.7909 | 0.7909 | 0.7909 | - |
Apr 02, 2024 | 0.8024 | 0.8024 | 0.8024 | 0.8024 | 0.8024 | - |
Apr 01, 2024 | 0.7988 | 0.7988 | 0.7988 | 0.7988 | 0.7988 | - |
Mar 27, 2024 | 0.8004 | 0.8004 | 0.8004 | 0.8004 | 0.8004 | - |
Mar 26, 2024 | 0.8016 | 0.8016 | 0.8016 | 0.8016 | 0.8016 | - |
Mar 25, 2024 | 0.8077 | 0.8077 | 0.8077 | 0.8077 | 0.8077 | - |
Mar 22, 2024 | 0.8036 | 0.8036 | 0.8036 | 0.8036 | 0.8036 | - |
Mar 21, 2024 | 0.7986 | 0.7986 | 0.7986 | 0.7986 | 0.7986 | - |
Mar 20, 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
Mar 19, 2024 | 0.7987 | 0.7987 | 0.7987 | 0.7987 | 0.7987 | - |
Mar 15, 2024 | 0.7986 | 0.7986 | 0.7986 | 0.7986 | 0.7986 | - |
Mar 14, 2024 | 0.8018 | 0.8018 | 0.8018 | 0.8018 | 0.8018 | - |
Mar 13, 2024 | 0.8089 | 0.8089 | 0.8089 | 0.8089 | 0.8089 | - |
Mar 12, 2024 | 0.8111 | 0.8111 | 0.8111 | 0.8111 | 0.8111 | - |
Mar 11, 2024 | 0.8118 | 0.8118 | 0.8118 | 0.8118 | 0.8118 | - |
Mar 08, 2024 | 0.8138 | 0.8138 | 0.8138 | 0.8138 | 0.8138 | - |
Mar 07, 2024 | 0.8139 | 0.8139 | 0.8139 | 0.8139 | 0.8139 | - |
Mar 06, 2024 | 0.8149 | 0.8149 | 0.8149 | 0.8149 | 0.8149 | - |
Mar 05, 2024 | 0.8116 | 0.8116 | 0.8116 | 0.8116 | 0.8116 | - |
Mar 04, 2024 | 0.8152 | 0.8152 | 0.8152 | 0.8152 | 0.8152 | - |
Mar 01, 2024 | 0.8158 | 0.8158 | 0.8158 | 0.8158 | 0.8158 | - |
Feb 29, 2024 | 0.8147 | 0.8147 | 0.8147 | 0.8147 | 0.8147 | - |
Feb 28, 2024 | 0.8127 | 0.8127 | 0.8127 | 0.8127 | 0.8127 | - |
Feb 27, 2024 | 0.8141 | 0.8141 | 0.8141 | 0.8141 | 0.8141 | - |
Feb 26, 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | - |
Feb 23, 2024 | 0.8134 | 0.8134 | 0.8134 | 0.8134 | 0.8134 | - |
Feb 22, 2024 | 0.8109 | 0.8109 | 0.8109 | 0.8109 | 0.8109 | - |
Feb 21, 2024 | 0.8136 | 0.8136 | 0.8136 | 0.8136 | 0.8136 | - |
Feb 20, 2024 | 0.8094 | 0.8094 | 0.8094 | 0.8094 | 0.8094 | - |
Feb 19, 2024 | 0.8104 | 0.8104 | 0.8104 | 0.8104 | 0.8104 | - |
Feb 16, 2024 | 0.8117 | 0.8117 | 0.8117 | 0.8117 | 0.8117 | - |
Feb 15, 2024 | 0.8127 | 0.8127 | 0.8127 | 0.8127 | 0.8127 | - |
Feb 14, 2024 | 0.8182 | 0.8182 | 0.8182 | 0.8182 | 0.8182 | - |
Feb 13, 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | - |
Feb 12, 2024 | 0.8162 | 0.8162 | 0.8162 | 0.8162 | 0.8162 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |