Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | - | - | - | - | - | - |
Jul 02, 2024 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | - |
Jul 01, 2024 | 0.8173 | 0.8173 | 0.8173 | 0.8173 | 0.8173 | - |
Jun 28, 2024 | 0.8242 | 0.8242 | 0.8242 | 0.8242 | 0.8242 | - |
Jun 27, 2024 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | - |
Jun 26, 2024 | 0.8133 | 0.8133 | 0.8133 | 0.8133 | 0.8133 | - |
Jun 25, 2024 | 0.8065 | 0.8065 | 0.8065 | 0.8065 | 0.8065 | - |
Jun 24, 2024 | 0.8123 | 0.8123 | 0.8123 | 0.8123 | 0.8123 | - |
Jun 21, 2024 | 0.8235 | 0.8235 | 0.8235 | 0.8235 | 0.8235 | - |
Jun 20, 2024 | 0.8287 | 0.8287 | 0.8287 | 0.8287 | 0.8287 | - |
Jun 19, 2024 | 0.8269 | 0.8269 | 0.8269 | 0.8269 | 0.8269 | - |
Jun 18, 2024 | 0.8297 | 0.8297 | 0.8297 | 0.8297 | 0.8297 | - |
Jun 17, 2024 | 0.8296 | 0.8296 | 0.8296 | 0.8296 | 0.8296 | - |
Jun 14, 2024 | 0.8281 | 0.8281 | 0.8281 | 0.8281 | 0.8281 | - |
Jun 13, 2024 | 0.8412 | 0.8412 | 0.8412 | 0.8412 | 0.8412 | - |
Jun 12, 2024 | 0.8201 | 0.8201 | 0.8201 | 0.8201 | 0.8201 | - |
Jun 11, 2024 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | - |
Jun 10, 2024 | 0.8163 | 0.8163 | 0.8163 | 0.8163 | 0.8163 | - |
Jun 07, 2024 | 0.7997 | 0.7997 | 0.7997 | 0.7997 | 0.7997 | - |
Jun 06, 2024 | 0.7838 | 0.7838 | 0.7838 | 0.7838 | 0.7838 | - |
Jun 05, 2024 | 0.7971 | 0.7971 | 0.7971 | 0.7971 | 0.7971 | - |
Jun 04, 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | - |
Jun 03, 2024 | 0.7498 | 0.7498 | 0.7498 | 0.7498 | 0.7498 | - |
May 31, 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | - |
May 30, 2024 | 0.7437 | 0.7437 | 0.7437 | 0.7437 | 0.7437 | - |
May 29, 2024 | 0.7423 | 0.7423 | 0.7423 | 0.7423 | 0.7423 | - |
May 28, 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
May 27, 2024 | 0.7386 | 0.7386 | 0.7386 | 0.7386 | 0.7386 | - |
May 24, 2024 | 0.7391 | 0.7391 | 0.7391 | 0.7391 | 0.7391 | - |
May 23, 2024 | 0.7395 | 0.7395 | 0.7395 | 0.7395 | 0.7395 | - |
May 22, 2024 | 0.7385 | 0.7385 | 0.7385 | 0.7385 | 0.7385 | - |
May 21, 2024 | 0.7336 | 0.7336 | 0.7336 | 0.7336 | 0.7336 | - |
May 20, 2024 | 0.7372 | 0.7372 | 0.7372 | 0.7372 | 0.7372 | - |
May 17, 2024 | 0.7431 | 0.7431 | 0.7431 | 0.7431 | 0.7431 | - |
May 16, 2024 | 0.7429 | 0.7429 | 0.7429 | 0.7429 | 0.7429 | - |
May 15, 2024 | 0.7445 | 0.7445 | 0.7445 | 0.7445 | 0.7445 | - |
May 14, 2024 | 0.7424 | 0.7424 | 0.7424 | 0.7424 | 0.7424 | - |
May 13, 2024 | 0.7403 | 0.7403 | 0.7403 | 0.7403 | 0.7403 | - |
May 10, 2024 | 0.7414 | 0.7414 | 0.7414 | 0.7414 | 0.7414 | - |
May 09, 2024 | 0.7459 | 0.7459 | 0.7459 | 0.7459 | 0.7459 | - |
May 08, 2024 | 0.7487 | 0.7487 | 0.7487 | 0.7487 | 0.7487 | - |
May 07, 2024 | 0.7438 | 0.7438 | 0.7438 | 0.7438 | 0.7438 | - |
May 06, 2024 | 0.7473 | 0.7473 | 0.7473 | 0.7473 | 0.7473 | - |
May 03, 2024 | 0.7435 | 0.7435 | 0.7435 | 0.7435 | 0.7435 | - |
May 02, 2024 | 0.7466 | 0.7466 | 0.7466 | 0.7466 | 0.7466 | - |
Apr 30, 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
Apr 29, 2024 | 0.7477 | 0.7477 | 0.7477 | 0.7477 | 0.7477 | - |
Apr 26, 2024 | 0.7481 | 0.7481 | 0.7481 | 0.7481 | 0.7481 | - |
Apr 25, 2024 | 0.7441 | 0.7441 | 0.7441 | 0.7441 | 0.7441 | - |
Apr 24, 2024 | 0.7417 | 0.7417 | 0.7417 | 0.7417 | 0.7417 | - |
Apr 23, 2024 | 0.7479 | 0.7479 | 0.7479 | 0.7479 | 0.7479 | - |
Apr 22, 2024 | 0.7468 | 0.7468 | 0.7468 | 0.7468 | 0.7468 | - |
Apr 19, 2024 | 0.7434 | 0.7434 | 0.7434 | 0.7434 | 0.7434 | - |
Apr 18, 2024 | 0.7398 | 0.7398 | 0.7398 | 0.7398 | 0.7398 | - |
Apr 17, 2024 | 0.7415 | 0.7415 | 0.7415 | 0.7415 | 0.7415 | - |
Apr 16, 2024 | 0.7293 | 0.7293 | 0.7293 | 0.7293 | 0.7293 | - |
Apr 15, 2024 | 0.7316 | 0.7316 | 0.7316 | 0.7316 | 0.7316 | - |
Apr 12, 2024 | 0.7196 | 0.7196 | 0.7196 | 0.7196 | 0.7196 | - |
Apr 11, 2024 | 0.7234 | 0.7234 | 0.7234 | 0.7234 | 0.7234 | - |
Apr 10, 2024 | 0.7278 | 0.7278 | 0.7278 | 0.7278 | 0.7278 | - |
Apr 09, 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
Apr 08, 2024 | 0.7292 | 0.7292 | 0.7292 | 0.7292 | 0.7292 | - |
Apr 05, 2024 | 0.7373 | 0.7373 | 0.7373 | 0.7373 | 0.7373 | - |
Apr 04, 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
Apr 03, 2024 | 0.7332 | 0.7332 | 0.7332 | 0.7332 | 0.7332 | - |
Apr 02, 2024 | 0.7439 | 0.7439 | 0.7439 | 0.7439 | 0.7439 | - |
Apr 01, 2024 | 0.7406 | 0.7406 | 0.7406 | 0.7406 | 0.7406 | - |
Mar 27, 2024 | 0.7422 | 0.7422 | 0.7422 | 0.7422 | 0.7422 | - |
Mar 26, 2024 | 0.7434 | 0.7434 | 0.7434 | 0.7434 | 0.7434 | - |
Mar 25, 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | - |
Mar 22, 2024 | 0.7454 | 0.7454 | 0.7454 | 0.7454 | 0.7454 | - |
Mar 21, 2024 | 0.7408 | 0.7408 | 0.7408 | 0.7408 | 0.7408 | - |
Mar 20, 2024 | 0.7458 | 0.7458 | 0.7458 | 0.7458 | 0.7458 | - |
Mar 19, 2024 | 0.7409 | 0.7409 | 0.7409 | 0.7409 | 0.7409 | - |
Mar 15, 2024 | 0.7409 | 0.7409 | 0.7409 | 0.7409 | 0.7409 | - |
Mar 14, 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
Mar 13, 2024 | 0.7506 | 0.7506 | 0.7506 | 0.7506 | 0.7506 | - |
Mar 12, 2024 | 0.7527 | 0.7527 | 0.7527 | 0.7527 | 0.7527 | - |
Mar 11, 2024 | 0.7534 | 0.7534 | 0.7534 | 0.7534 | 0.7534 | - |
Mar 08, 2024 | 0.7553 | 0.7553 | 0.7553 | 0.7553 | 0.7553 | - |
Mar 07, 2024 | 0.7554 | 0.7554 | 0.7554 | 0.7554 | 0.7554 | - |
Mar 06, 2024 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | - |
Mar 05, 2024 | 0.7534 | 0.7534 | 0.7534 | 0.7534 | 0.7534 | - |
Mar 04, 2024 | 0.7568 | 0.7568 | 0.7568 | 0.7568 | 0.7568 | - |
Mar 01, 2024 | 0.7574 | 0.7574 | 0.7574 | 0.7574 | 0.7574 | - |
Feb 29, 2024 | 0.7564 | 0.7564 | 0.7564 | 0.7564 | 0.7564 | - |
Feb 28, 2024 | 0.7545 | 0.7545 | 0.7545 | 0.7545 | 0.7545 | - |
Feb 27, 2024 | 0.7559 | 0.7559 | 0.7559 | 0.7559 | 0.7559 | - |
Feb 26, 2024 | 0.7586 | 0.7586 | 0.7586 | 0.7586 | 0.7586 | - |
Feb 23, 2024 | 0.7553 | 0.7553 | 0.7553 | 0.7553 | 0.7553 | - |
Feb 22, 2024 | 0.7531 | 0.7531 | 0.7531 | 0.7531 | 0.7531 | - |
Feb 21, 2024 | 0.7557 | 0.7557 | 0.7557 | 0.7557 | 0.7557 | - |
Feb 20, 2024 | 0.7518 | 0.7518 | 0.7518 | 0.7518 | 0.7518 | - |
Feb 19, 2024 | 0.7527 | 0.7527 | 0.7527 | 0.7527 | 0.7527 | - |
Feb 16, 2024 | 0.7541 | 0.7541 | 0.7541 | 0.7541 | 0.7541 | - |
Feb 15, 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
Feb 14, 2024 | 0.7602 | 0.7602 | 0.7602 | 0.7602 | 0.7602 | - |
Feb 13, 2024 | 0.7591 | 0.7591 | 0.7591 | 0.7591 | 0.7591 | - |
Feb 12, 2024 | 0.7584 | 0.7584 | 0.7584 | 0.7584 | 0.7584 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |