Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 0.6899 | 0.6899 | 0.6899 | 0.6899 | 0.6899 | - |
18 Jun 2024 | 0.6856 | 0.6856 | 0.6856 | 0.6856 | 0.6856 | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
13 Jun 2024 | 0.6803 | 0.6803 | 0.6803 | 0.6803 | 0.6803 | - |
12 Jun 2024 | 0.6776 | 0.6776 | 0.6776 | 0.6776 | 0.6776 | - |
11 Jun 2024 | 0.6807 | 0.6807 | 0.6807 | 0.6807 | 0.6807 | - |
10 Jun 2024 | 0.6813 | 0.6813 | 0.6813 | 0.6813 | 0.6813 | - |
07 Jun 2024 | 0.6915 | 0.6915 | 0.6915 | 0.6915 | 0.6915 | - |
06 Jun 2024 | 0.6892 | 0.6892 | 0.6892 | 0.6892 | 0.6892 | - |
05 Jun 2024 | 0.6849 | 0.6849 | 0.6849 | 0.6849 | 0.6849 | - |
04 Jun 2024 | 0.6846 | 0.6846 | 0.6846 | 0.6846 | 0.6846 | - |
03 Jun 2024 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | - |
31 May 2024 | 0.6878 | 0.6878 | 0.6878 | 0.6878 | 0.6878 | - |
30 May 2024 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | - |
29 May 2024 | 0.6886 | 0.6886 | 0.6886 | 0.6886 | 0.6886 | - |
28 May 2024 | 0.6897 | 0.6897 | 0.6897 | 0.6897 | 0.6897 | - |
27 May 2024 | 0.6895 | 0.6895 | 0.6895 | 0.6895 | 0.6895 | - |
24 May 2024 | 0.6887 | 0.6887 | 0.6887 | 0.6887 | 0.6887 | - |
23 May 2024 | 0.6892 | 0.6892 | 0.6892 | 0.6892 | 0.6892 | - |
22 May 2024 | 0.6893 | 0.6893 | 0.6893 | 0.6893 | 0.6893 | - |
21 May 2024 | 0.6895 | 0.6895 | 0.6895 | 0.6895 | 0.6895 | - |
20 May 2024 | 0.6897 | 0.6897 | 0.6897 | 0.6897 | 0.6897 | - |
17 May 2024 | 0.6899 | 0.6899 | 0.6899 | 0.6899 | 0.6899 | - |
16 May 2024 | 0.6912 | 0.6912 | 0.6912 | 0.6912 | 0.6912 | - |
15 May 2024 | 0.6889 | 0.6889 | 0.6889 | 0.6889 | 0.6889 | - |
14 May 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
13 May 2024 | 0.6879 | 0.6879 | 0.6879 | 0.6879 | 0.6879 | - |
10 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
09 May 2024 | 0.6897 | 0.6897 | 0.6897 | 0.6897 | 0.6897 | - |
08 May 2024 | 0.6899 | 0.6899 | 0.6899 | 0.6899 | 0.6899 | - |
07 May 2024 | 0.6901 | 0.6901 | 0.6901 | 0.6901 | 0.6901 | - |
06 May 2024 | 0.6904 | 0.6904 | 0.6904 | 0.6904 | 0.6904 | - |
03 May 2024 | 0.6871 | 0.6871 | 0.6871 | 0.6871 | 0.6871 | - |
02 May 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
30 Apr 2024 | 0.6839 | 0.6839 | 0.6839 | 0.6839 | 0.6839 | - |
29 Apr 2024 | 0.6833 | 0.6833 | 0.6833 | 0.6833 | 0.6833 | - |
26 Apr 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
25 Apr 2024 | 0.6831 | 0.6831 | 0.6831 | 0.6831 | 0.6831 | - |
24 Apr 2024 | 0.6835 | 0.6835 | 0.6835 | 0.6835 | 0.6835 | - |
23 Apr 2024 | 0.6833 | 0.6833 | 0.6833 | 0.6833 | 0.6833 | - |
22 Apr 2024 | 0.6836 | 0.6836 | 0.6836 | 0.6836 | 0.6836 | - |
19 Apr 2024 | 0.6821 | 0.6821 | 0.6821 | 0.6821 | 0.6821 | - |
18 Apr 2024 | 0.6823 | 0.6823 | 0.6823 | 0.6823 | 0.6823 | - |
17 Apr 2024 | 0.6797 | 0.6797 | 0.6797 | 0.6797 | 0.6797 | - |
16 Apr 2024 | 0.6815 | 0.6815 | 0.6815 | 0.6815 | 0.6815 | - |
15 Apr 2024 | 0.6835 | 0.6835 | 0.6835 | 0.6835 | 0.6835 | - |
12 Apr 2024 | 0.6829 | 0.6829 | 0.6829 | 0.6829 | 0.6829 | - |
11 Apr 2024 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | - |
10 Apr 2024 | 0.6854 | 0.6854 | 0.6854 | 0.6854 | 0.6854 | - |
09 Apr 2024 | 0.6842 | 0.6842 | 0.6842 | 0.6842 | 0.6842 | - |
08 Apr 2024 | 0.6852 | 0.6852 | 0.6852 | 0.6852 | 0.6852 | - |
05 Apr 2024 | 0.6871 | 0.6871 | 0.6871 | 0.6871 | 0.6871 | - |
04 Apr 2024 | 0.6876 | 0.6876 | 0.6876 | 0.6876 | 0.6876 | - |
03 Apr 2024 | 0.6871 | 0.6871 | 0.6871 | 0.6871 | 0.6871 | - |
02 Apr 2024 | 0.6891 | 0.6891 | 0.6891 | 0.6891 | 0.6891 | - |
01 Apr 2024 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | - |
27 Mar 2024 | 0.6899 | 0.6899 | 0.6899 | 0.6899 | 0.6899 | - |
26 Mar 2024 | 0.6884 | 0.6884 | 0.6884 | 0.6884 | 0.6884 | - |
25 Mar 2024 | 0.6904 | 0.6904 | 0.6904 | 0.6904 | 0.6904 | - |
22 Mar 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
21 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
20 Mar 2024 | 0.6882 | 0.6882 | 0.6882 | 0.6882 | 0.6882 | - |
19 Mar 2024 | 0.6881 | 0.6881 | 0.6881 | 0.6881 | 0.6881 | - |
15 Mar 2024 | 0.6892 | 0.6892 | 0.6892 | 0.6892 | 0.6892 | - |
14 Mar 2024 | 0.6901 | 0.6901 | 0.6901 | 0.6901 | 0.6901 | - |
13 Mar 2024 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | - |
12 Mar 2024 | 0.6893 | 0.6893 | 0.6893 | 0.6893 | 0.6893 | - |
11 Mar 2024 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | - |
08 Mar 2024 | 0.6892 | 0.6892 | 0.6892 | 0.6892 | 0.6892 | - |
07 Mar 2024 | 0.6893 | 0.6893 | 0.6893 | 0.6893 | 0.6893 | - |
06 Mar 2024 | 0.6883 | 0.6883 | 0.6883 | 0.6883 | 0.6883 | - |
05 Mar 2024 | 0.6873 | 0.6873 | 0.6873 | 0.6873 | 0.6873 | - |
04 Mar 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
01 Mar 2024 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | - |
29 Feb 2024 | 0.6865 | 0.6865 | 0.6865 | 0.6865 | 0.6865 | - |
28 Feb 2024 | 0.6856 | 0.6856 | 0.6856 | 0.6856 | 0.6856 | - |
27 Feb 2024 | 0.6856 | 0.6856 | 0.6856 | 0.6856 | 0.6856 | - |
26 Feb 2024 | 0.6862 | 0.6862 | 0.6862 | 0.6862 | 0.6862 | - |
23 Feb 2024 | 0.6853 | 0.6853 | 0.6853 | 0.6853 | 0.6853 | - |
22 Feb 2024 | 0.6844 | 0.6844 | 0.6844 | 0.6844 | 0.6844 | - |
21 Feb 2024 | 0.6833 | 0.6833 | 0.6833 | 0.6833 | 0.6833 | - |
20 Feb 2024 | 0.6829 | 0.6829 | 0.6829 | 0.6829 | 0.6829 | - |
19 Feb 2024 | 0.6832 | 0.6832 | 0.6832 | 0.6832 | 0.6832 | - |
16 Feb 2024 | 0.6839 | 0.6839 | 0.6839 | 0.6839 | 0.6839 | - |
15 Feb 2024 | 0.6833 | 0.6833 | 0.6833 | 0.6833 | 0.6833 | - |
14 Feb 2024 | 0.6819 | 0.6819 | 0.6819 | 0.6819 | 0.6819 | - |
13 Feb 2024 | 0.6847 | 0.6847 | 0.6847 | 0.6847 | 0.6847 | - |
12 Feb 2024 | 0.6846 | 0.6846 | 0.6846 | 0.6846 | 0.6846 | - |
09 Feb 2024 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | - |
08 Feb 2024 | 0.6829 | 0.6829 | 0.6829 | 0.6829 | 0.6829 | - |
07 Feb 2024 | 0.6829 | 0.6829 | 0.6829 | 0.6829 | 0.6829 | - |
06 Feb 2024 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | - |
02 Feb 2024 | 0.6843 | 0.6843 | 0.6843 | 0.6843 | 0.6843 | - |
01 Feb 2024 | 0.6832 | 0.6832 | 0.6832 | 0.6832 | 0.6832 | - |
31 Jan 2024 | 0.6809 | 0.6809 | 0.6809 | 0.6809 | 0.6809 | - |
30 Jan 2024 | 0.6809 | 0.6809 | 0.6809 | 0.6809 | 0.6809 | - |
29 Jan 2024 | 0.6805 | 0.6805 | 0.6805 | 0.6805 | 0.6805 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |