Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 0.7759 | 0.7759 | 0.7759 | 0.7759 | 0.7759 | - |
Jun 12, 2024 | 0.7506 | 0.7506 | 0.7506 | 0.7506 | 0.7506 | - |
Jun 11, 2024 | 0.7476 | 0.7476 | 0.7476 | 0.7476 | 0.7476 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 0.7335 | 0.7335 | 0.7335 | 0.7335 | 0.7335 | - |
Jun 06, 2024 | 0.7164 | 0.7164 | 0.7164 | 0.7164 | 0.7164 | - |
Jun 05, 2024 | 0.7215 | 0.7215 | 0.7215 | 0.7215 | 0.7215 | - |
Jun 04, 2024 | 0.7173 | 0.7173 | 0.7173 | 0.7173 | 0.7173 | - |
Jun 03, 2024 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | - |
May 31, 2024 | 0.6871 | 0.6871 | 0.6871 | 0.6871 | 0.6871 | - |
May 30, 2024 | 0.6872 | 0.6872 | 0.6872 | 0.6872 | 0.6872 | - |
May 29, 2024 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | - |
May 28, 2024 | 0.6846 | 0.6846 | 0.6846 | 0.6846 | 0.6846 | - |
May 27, 2024 | 0.6844 | 0.6844 | 0.6844 | 0.6844 | 0.6844 | - |
May 24, 2024 | 0.6839 | 0.6839 | 0.6839 | 0.6839 | 0.6839 | - |
May 23, 2024 | 0.6841 | 0.6841 | 0.6841 | 0.6841 | 0.6841 | - |
May 22, 2024 | 0.6816 | 0.6816 | 0.6816 | 0.6816 | 0.6816 | - |
May 21, 2024 | 0.6793 | 0.6793 | 0.6793 | 0.6793 | 0.6793 | - |
May 20, 2024 | 0.6796 | 0.6796 | 0.6796 | 0.6796 | 0.6796 | - |
May 17, 2024 | 0.6843 | 0.6843 | 0.6843 | 0.6843 | 0.6843 | - |
May 16, 2024 | 0.6837 | 0.6837 | 0.6837 | 0.6837 | 0.6837 | - |
May 15, 2024 | 0.6816 | 0.6816 | 0.6816 | 0.6816 | 0.6816 | - |
May 14, 2024 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | - |
May 13, 2024 | 0.6727 | 0.6727 | 0.6727 | 0.6727 | 0.6727 | - |
May 10, 2024 | 0.6732 | 0.6732 | 0.6732 | 0.6732 | 0.6732 | - |
May 09, 2024 | 0.6735 | 0.6735 | 0.6735 | 0.6735 | 0.6735 | - |
May 08, 2024 | 0.6773 | 0.6773 | 0.6773 | 0.6773 | 0.6773 | - |
May 07, 2024 | 0.6726 | 0.6726 | 0.6726 | 0.6726 | 0.6726 | - |
May 06, 2024 | 0.6712 | 0.6712 | 0.6712 | 0.6712 | 0.6712 | - |
May 03, 2024 | 0.6632 | 0.6632 | 0.6632 | 0.6632 | 0.6632 | - |
May 02, 2024 | 0.6689 | 0.6689 | 0.6689 | 0.6689 | 0.6689 | - |
Apr 30, 2024 | 0.6725 | 0.6725 | 0.6725 | 0.6725 | 0.6725 | - |
Apr 29, 2024 | 0.6738 | 0.6738 | 0.6738 | 0.6738 | 0.6738 | - |
Apr 26, 2024 | 0.6677 | 0.6677 | 0.6677 | 0.6677 | 0.6677 | - |
Apr 25, 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
Apr 24, 2024 | 0.6638 | 0.6638 | 0.6638 | 0.6638 | 0.6638 | - |
Apr 23, 2024 | 0.6591 | 0.6591 | 0.6591 | 0.6591 | 0.6591 | - |
Apr 22, 2024 | 0.6552 | 0.6552 | 0.6552 | 0.6552 | 0.6552 | - |
Apr 19, 2024 | 0.6584 | 0.6584 | 0.6584 | 0.6584 | 0.6584 | - |
Apr 18, 2024 | 0.6541 | 0.6541 | 0.6541 | 0.6541 | 0.6541 | - |
Apr 17, 2024 | 0.6593 | 0.6593 | 0.6593 | 0.6593 | 0.6593 | - |
Apr 16, 2024 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | - |
Apr 15, 2024 | 0.6596 | 0.6596 | 0.6596 | 0.6596 | 0.6596 | - |
Apr 12, 2024 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | - |
Apr 11, 2024 | 0.6611 | 0.6611 | 0.6611 | 0.6611 | 0.6611 | - |
Apr 10, 2024 | 0.6686 | 0.6686 | 0.6686 | 0.6686 | 0.6686 | - |
Apr 09, 2024 | 0.6645 | 0.6645 | 0.6645 | 0.6645 | 0.6645 | - |
Apr 08, 2024 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | - |
Apr 05, 2024 | 0.6741 | 0.6741 | 0.6741 | 0.6741 | 0.6741 | - |
Apr 04, 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
Apr 03, 2024 | 0.6714 | 0.6714 | 0.6714 | 0.6714 | 0.6714 | - |
Apr 02, 2024 | 0.6848 | 0.6848 | 0.6848 | 0.6848 | 0.6848 | - |
Apr 01, 2024 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | - |
Mar 27, 2024 | 0.6822 | 0.6822 | 0.6822 | 0.6822 | 0.6822 | - |
Mar 26, 2024 | 0.6826 | 0.6826 | 0.6826 | 0.6826 | 0.6826 | - |
Mar 25, 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
Mar 22, 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
Mar 21, 2024 | 0.6813 | 0.6813 | 0.6813 | 0.6813 | 0.6813 | - |
Mar 20, 2024 | 0.6812 | 0.6812 | 0.6812 | 0.6812 | 0.6812 | - |
Mar 19, 2024 | 0.6749 | 0.6749 | 0.6749 | 0.6749 | 0.6749 | - |
Mar 15, 2024 | 0.6775 | 0.6775 | 0.6775 | 0.6775 | 0.6775 | - |
Mar 14, 2024 | 0.6857 | 0.6857 | 0.6857 | 0.6857 | 0.6857 | - |
Mar 13, 2024 | 0.6893 | 0.6893 | 0.6893 | 0.6893 | 0.6893 | - |
Mar 12, 2024 | 0.6869 | 0.6869 | 0.6869 | 0.6869 | 0.6869 | - |
Mar 11, 2024 | 0.6874 | 0.6874 | 0.6874 | 0.6874 | 0.6874 | - |
Mar 08, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
Mar 07, 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
Mar 06, 2024 | 0.6801 | 0.6801 | 0.6801 | 0.6801 | 0.6801 | - |
Mar 05, 2024 | 0.6913 | 0.6913 | 0.6913 | 0.6913 | 0.6913 | - |
Mar 04, 2024 | 0.6952 | 0.6952 | 0.6952 | 0.6952 | 0.6952 | - |
Mar 01, 2024 | 0.6872 | 0.6872 | 0.6872 | 0.6872 | 0.6872 | - |
Feb 29, 2024 | 0.6888 | 0.6888 | 0.6888 | 0.6888 | 0.6888 | - |
Feb 28, 2024 | 0.6888 | 0.6888 | 0.6888 | 0.6888 | 0.6888 | - |
Feb 27, 2024 | 0.6851 | 0.6851 | 0.6851 | 0.6851 | 0.6851 | - |
Feb 26, 2024 | 0.6826 | 0.6826 | 0.6826 | 0.6826 | 0.6826 | - |
Feb 23, 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | - |
Feb 22, 2024 | 0.6695 | 0.6695 | 0.6695 | 0.6695 | 0.6695 | - |
Feb 21, 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
Feb 20, 2024 | 0.6798 | 0.6798 | 0.6798 | 0.6798 | 0.6798 | - |
Feb 19, 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | - |
Feb 16, 2024 | 0.6813 | 0.6813 | 0.6813 | 0.6813 | 0.6813 | - |
Feb 15, 2024 | 0.6762 | 0.6762 | 0.6762 | 0.6762 | 0.6762 | - |
Feb 14, 2024 | 0.6712 | 0.6712 | 0.6712 | 0.6712 | 0.6712 | - |
Feb 13, 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
Feb 12, 2024 | 0.6747 | 0.6747 | 0.6747 | 0.6747 | 0.6747 | - |
Feb 09, 2024 | 0.6721 | 0.6721 | 0.6721 | 0.6721 | 0.6721 | - |
Feb 08, 2024 | 0.6649 | 0.6649 | 0.6649 | 0.6649 | 0.6649 | - |
Feb 07, 2024 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | - |
Feb 06, 2024 | 0.6632 | 0.6632 | 0.6632 | 0.6632 | 0.6632 | - |
Feb 02, 2024 | 0.6601 | 0.6601 | 0.6601 | 0.6601 | 0.6601 | - |
Feb 01, 2024 | 0.6584 | 0.6584 | 0.6584 | 0.6584 | 0.6584 | - |
Jan 31, 2024 | 0.6655 | 0.6655 | 0.6655 | 0.6655 | 0.6655 | - |
Jan 30, 2024 | 0.6704 | 0.6704 | 0.6704 | 0.6704 | 0.6704 | - |
Jan 29, 2024 | 0.6636 | 0.6636 | 0.6636 | 0.6636 | 0.6636 | - |
Jan 26, 2024 | 0.6643 | 0.6643 | 0.6643 | 0.6643 | 0.6643 | - |
Jan 25, 2024 | 0.6647 | 0.6647 | 0.6647 | 0.6647 | 0.6647 | - |
Jan 24, 2024 | 0.6675 | 0.6675 | 0.6675 | 0.6675 | 0.6675 | - |
Jan 23, 2024 | 0.6617 | 0.6617 | 0.6617 | 0.6617 | 0.6617 | - |
Jan 22, 2024 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |