Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 0.8437 | 0.8437 | 0.8437 | 0.8437 | 0.8437 | - |
Jun 26, 2024 | 0.8353 | 0.8353 | 0.8353 | 0.8353 | 0.8353 | - |
Jun 25, 2024 | 0.8283 | 0.8283 | 0.8283 | 0.8283 | 0.8283 | - |
Jun 24, 2024 | 0.8343 | 0.8343 | 0.8343 | 0.8343 | 0.8343 | - |
Jun 21, 2024 | 0.8457 | 0.8457 | 0.8457 | 0.8457 | 0.8457 | - |
Jun 20, 2024 | 0.8511 | 0.8511 | 0.8511 | 0.8511 | 0.8511 | - |
Jun 19, 2024 | 0.8492 | 0.8492 | 0.8492 | 0.8492 | 0.8492 | - |
Jun 18, 2024 | 0.8521 | 0.8521 | 0.8521 | 0.8521 | 0.8521 | - |
Jun 17, 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
Jun 14, 2024 | 0.8504 | 0.8504 | 0.8504 | 0.8504 | 0.8504 | - |
Jun 13, 2024 | 0.8638 | 0.8638 | 0.8638 | 0.8638 | 0.8638 | - |
Jun 12, 2024 | 0.8421 | 0.8421 | 0.8421 | 0.8421 | 0.8421 | - |
Jun 11, 2024 | 0.8322 | 0.8322 | 0.8322 | 0.8322 | 0.8322 | - |
Jun 10, 2024 | 0.8381 | 0.8381 | 0.8381 | 0.8381 | 0.8381 | - |
Jun 07, 2024 | 0.8211 | 0.8211 | 0.8211 | 0.8211 | 0.8211 | - |
Jun 06, 2024 | 0.8048 | 0.8048 | 0.8048 | 0.8048 | 0.8048 | - |
Jun 05, 2024 | 0.8184 | 0.8184 | 0.8184 | 0.8184 | 0.8184 | - |
Jun 04, 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
Jun 03, 2024 | 0.7698 | 0.7698 | 0.7698 | 0.7698 | 0.7698 | - |
May 31, 2024 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | - |
May 30, 2024 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | - |
May 29, 2024 | 0.7621 | 0.7621 | 0.7621 | 0.7621 | 0.7621 | - |
May 28, 2024 | 0.7566 | 0.7566 | 0.7566 | 0.7566 | 0.7566 | - |
May 27, 2024 | 0.7582 | 0.7582 | 0.7582 | 0.7582 | 0.7582 | - |
May 24, 2024 | 0.7587 | 0.7587 | 0.7587 | 0.7587 | 0.7587 | - |
May 23, 2024 | 0.7591 | 0.7591 | 0.7591 | 0.7591 | 0.7591 | - |
May 22, 2024 | 0.7581 | 0.7581 | 0.7581 | 0.7581 | 0.7581 | - |
May 21, 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
May 20, 2024 | 0.7568 | 0.7568 | 0.7568 | 0.7568 | 0.7568 | - |
May 17, 2024 | 0.7628 | 0.7628 | 0.7628 | 0.7628 | 0.7628 | - |
May 16, 2024 | 0.7625 | 0.7625 | 0.7625 | 0.7625 | 0.7625 | - |
May 15, 2024 | 0.7642 | 0.7642 | 0.7642 | 0.7642 | 0.7642 | - |
May 14, 2024 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | - |
May 13, 2024 | 0.7598 | 0.7598 | 0.7598 | 0.7598 | 0.7598 | - |
May 10, 2024 | 0.7609 | 0.7609 | 0.7609 | 0.7609 | 0.7609 | - |
May 09, 2024 | 0.7656 | 0.7656 | 0.7656 | 0.7656 | 0.7656 | - |
May 08, 2024 | 0.7683 | 0.7683 | 0.7683 | 0.7683 | 0.7683 | - |
May 07, 2024 | 0.7633 | 0.7633 | 0.7633 | 0.7633 | 0.7633 | - |
May 06, 2024 | 0.7669 | 0.7669 | 0.7669 | 0.7669 | 0.7669 | - |
May 03, 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | - |
May 02, 2024 | 0.7662 | 0.7662 | 0.7662 | 0.7662 | 0.7662 | - |
Apr 30, 2024 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | - |
Apr 29, 2024 | 0.7672 | 0.7672 | 0.7672 | 0.7672 | 0.7672 | - |
Apr 26, 2024 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | - |
Apr 25, 2024 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | 0.7635 | - |
Apr 24, 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
Apr 23, 2024 | 0.7674 | 0.7674 | 0.7674 | 0.7674 | 0.7674 | - |
Apr 22, 2024 | 0.7662 | 0.7662 | 0.7662 | 0.7662 | 0.7662 | - |
Apr 19, 2024 | 0.7628 | 0.7628 | 0.7628 | 0.7628 | 0.7628 | - |
Apr 18, 2024 | 0.7591 | 0.7591 | 0.7591 | 0.7591 | 0.7591 | - |
Apr 17, 2024 | 0.7607 | 0.7607 | 0.7607 | 0.7607 | 0.7607 | - |
Apr 16, 2024 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | - |
Apr 15, 2024 | 0.7506 | 0.7506 | 0.7506 | 0.7506 | 0.7506 | - |
Apr 12, 2024 | 0.7382 | 0.7382 | 0.7382 | 0.7382 | 0.7382 | - |
Apr 11, 2024 | 0.7421 | 0.7421 | 0.7421 | 0.7421 | 0.7421 | - |
Apr 10, 2024 | 0.7466 | 0.7466 | 0.7466 | 0.7466 | 0.7466 | - |
Apr 09, 2024 | 0.7407 | 0.7407 | 0.7407 | 0.7407 | 0.7407 | - |
Apr 08, 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
Apr 05, 2024 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | - |
Apr 04, 2024 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | - |
Apr 03, 2024 | 0.7521 | 0.7521 | 0.7521 | 0.7521 | 0.7521 | - |
Apr 02, 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | - |
Apr 01, 2024 | 0.7596 | 0.7596 | 0.7596 | 0.7596 | 0.7596 | - |
Mar 27, 2024 | 0.7612 | 0.7612 | 0.7612 | 0.7612 | 0.7612 | - |
Mar 26, 2024 | 0.7624 | 0.7624 | 0.7624 | 0.7624 | 0.7624 | - |
Mar 25, 2024 | 0.7682 | 0.7682 | 0.7682 | 0.7682 | 0.7682 | - |
Mar 22, 2024 | 0.7644 | 0.7644 | 0.7644 | 0.7644 | 0.7644 | - |
Mar 21, 2024 | 0.7596 | 0.7596 | 0.7596 | 0.7596 | 0.7596 | - |
Mar 20, 2024 | 0.7648 | 0.7648 | 0.7648 | 0.7648 | 0.7648 | - |
Mar 19, 2024 | 0.7598 | 0.7598 | 0.7598 | 0.7598 | 0.7598 | - |
Mar 15, 2024 | 0.7598 | 0.7598 | 0.7598 | 0.7598 | 0.7598 | - |
Mar 14, 2024 | 0.7629 | 0.7629 | 0.7629 | 0.7629 | 0.7629 | - |
Mar 13, 2024 | 0.7696 | 0.7696 | 0.7696 | 0.7696 | 0.7696 | - |
Mar 12, 2024 | 0.7718 | 0.7718 | 0.7718 | 0.7718 | 0.7718 | - |
Mar 11, 2024 | 0.7724 | 0.7724 | 0.7724 | 0.7724 | 0.7724 | - |
Mar 08, 2024 | 0.7744 | 0.7744 | 0.7744 | 0.7744 | 0.7744 | - |
Mar 07, 2024 | 0.7745 | 0.7745 | 0.7745 | 0.7745 | 0.7745 | - |
Mar 06, 2024 | 0.7755 | 0.7755 | 0.7755 | 0.7755 | 0.7755 | - |
Mar 05, 2024 | 0.7724 | 0.7724 | 0.7724 | 0.7724 | 0.7724 | - |
Mar 04, 2024 | 0.7759 | 0.7759 | 0.7759 | 0.7759 | 0.7759 | - |
Mar 01, 2024 | 0.7765 | 0.7765 | 0.7765 | 0.7765 | 0.7765 | - |
Feb 29, 2024 | 0.7754 | 0.7754 | 0.7754 | 0.7754 | 0.7754 | - |
Feb 28, 2024 | 0.7735 | 0.7735 | 0.7735 | 0.7735 | 0.7735 | - |
Feb 27, 2024 | 0.7749 | 0.7749 | 0.7749 | 0.7749 | 0.7749 | - |
Feb 26, 2024 | 0.7777 | 0.7777 | 0.7777 | 0.7777 | 0.7777 | - |
Feb 23, 2024 | 0.7743 | 0.7743 | 0.7743 | 0.7743 | 0.7743 | - |
Feb 22, 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | - |
Feb 21, 2024 | 0.7746 | 0.7746 | 0.7746 | 0.7746 | 0.7746 | - |
Feb 20, 2024 | 0.7706 | 0.7706 | 0.7706 | 0.7706 | 0.7706 | - |
Feb 19, 2024 | 0.7716 | 0.7716 | 0.7716 | 0.7716 | 0.7716 | - |
Feb 16, 2024 | 0.7729 | 0.7729 | 0.7729 | 0.7729 | 0.7729 | - |
Feb 15, 2024 | 0.7738 | 0.7738 | 0.7738 | 0.7738 | 0.7738 | - |
Feb 14, 2024 | 0.7791 | 0.7791 | 0.7791 | 0.7791 | 0.7791 | - |
Feb 13, 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
Feb 12, 2024 | 0.7773 | 0.7773 | 0.7773 | 0.7773 | 0.7773 | - |
Feb 09, 2024 | 0.7816 | 0.7816 | 0.7816 | 0.7816 | 0.7816 | - |
Feb 08, 2024 | 0.7803 | 0.7803 | 0.7803 | 0.7803 | 0.7803 | - |
Feb 07, 2024 | 0.7792 | 0.7792 | 0.7792 | 0.7792 | 0.7792 | - |
Feb 06, 2024 | 0.7857 | 0.7857 | 0.7857 | 0.7857 | 0.7857 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |