Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2024 | 0.7348 | 0.7348 | 0.7348 | 0.7348 | 0.7348 | - |
May 17, 2024 | 0.7345 | 0.7352 | 0.7330 | 0.7345 | 0.7345 | - |
May 16, 2024 | 0.7355 | 0.7359 | 0.7331 | 0.7355 | 0.7355 | - |
May 15, 2024 | 0.7325 | 0.7356 | 0.7320 | 0.7325 | 0.7325 | - |
May 14, 2024 | 0.7318 | 0.7335 | 0.7308 | 0.7318 | 0.7318 | - |
May 13, 2024 | 0.7312 | 0.7320 | 0.7305 | 0.7312 | 0.7312 | - |
May 10, 2024 | 0.7311 | 0.7334 | 0.7305 | 0.7311 | 0.7311 | - |
May 09, 2024 | 0.7285 | 0.7310 | 0.7279 | 0.7285 | 0.7285 | - |
May 08, 2024 | 0.7282 | 0.7290 | 0.7266 | 0.7282 | 0.7282 | - |
May 07, 2024 | 0.7315 | 0.7321 | 0.7290 | 0.7315 | 0.7315 | - |
May 06, 2024 | 0.7304 | 0.7328 | 0.7301 | 0.7304 | 0.7304 | - |
May 03, 2024 | 0.7317 | 0.7348 | 0.7304 | 0.7317 | 0.7317 | - |
May 02, 2024 | 0.7287 | 0.7301 | 0.7280 | 0.7287 | 0.7287 | - |
May 01, 2024 | 0.7258 | 0.7271 | 0.7256 | 0.7258 | 0.7258 | - |
Apr 30, 2024 | 0.7317 | 0.7320 | 0.7271 | 0.7317 | 0.7317 | - |
Apr 29, 2024 | 0.7323 | 0.7336 | 0.7312 | 0.7323 | 0.7323 | - |
Apr 26, 2024 | 0.7322 | 0.7333 | 0.7302 | 0.7322 | 0.7322 | - |
Apr 25, 2024 | 0.7297 | 0.7319 | 0.7283 | 0.7297 | 0.7297 | - |
Apr 24, 2024 | 0.7320 | 0.7324 | 0.7284 | 0.7320 | 0.7320 | - |
Apr 23, 2024 | 0.7299 | 0.7322 | 0.7292 | 0.7299 | 0.7299 | - |
Apr 22, 2024 | 0.7279 | 0.7294 | 0.7273 | 0.7279 | 0.7279 | - |
Apr 19, 2024 | 0.7263 | 0.7286 | 0.7245 | 0.7263 | 0.7263 | - |
Apr 18, 2024 | 0.7261 | 0.7285 | 0.7260 | 0.7261 | 0.7261 | - |
Apr 17, 2024 | 0.7237 | 0.7255 | 0.7228 | 0.7237 | 0.7237 | - |
Apr 16, 2024 | 0.7254 | 0.7261 | 0.7223 | 0.7254 | 0.7254 | - |
Apr 15, 2024 | 0.7268 | 0.7286 | 0.7257 | 0.7268 | 0.7268 | - |
Apr 12, 2024 | 0.7306 | 0.7309 | 0.7262 | 0.7306 | 0.7306 | - |
Apr 11, 2024 | 0.7306 | 0.7320 | 0.7286 | 0.7306 | 0.7306 | - |
Apr 10, 2024 | 0.7368 | 0.7376 | 0.7302 | 0.7368 | 0.7368 | - |
Apr 09, 2024 | 0.7369 | 0.7382 | 0.7354 | 0.7369 | 0.7369 | - |
Apr 08, 2024 | 0.7351 | 0.7369 | 0.7344 | 0.7351 | 0.7351 | - |
Apr 05, 2024 | 0.7383 | 0.7386 | 0.7328 | 0.7383 | 0.7383 | - |
Apr 04, 2024 | 0.7394 | 0.7419 | 0.7392 | 0.7394 | 0.7394 | - |
Apr 03, 2024 | 0.7372 | 0.7401 | 0.7359 | 0.7372 | 0.7372 | - |
Apr 02, 2024 | 0.7367 | 0.7377 | 0.7361 | 0.7367 | 0.7367 | - |
Apr 01, 2024 | 0.7395 | 0.7399 | 0.7361 | 0.7395 | 0.7395 | - |
Mar 29, 2024 | 0.7388 | 0.7389 | 0.7378 | 0.7388 | 0.7388 | - |
Mar 28, 2024 | 0.7361 | 0.7390 | 0.7346 | 0.7361 | 0.7361 | - |
Mar 27, 2024 | 0.7363 | 0.7368 | 0.7349 | 0.7363 | 0.7363 | - |
Mar 26, 2024 | 0.7361 | 0.7379 | 0.7359 | 0.7361 | 0.7361 | - |
Mar 25, 2024 | 0.7347 | 0.7369 | 0.7346 | 0.7347 | 0.7347 | - |
Mar 22, 2024 | 0.7393 | 0.7398 | 0.7350 | 0.7393 | 0.7393 | - |
Mar 21, 2024 | 0.7423 | 0.7431 | 0.7385 | 0.7423 | 0.7423 | - |
Mar 20, 2024 | 0.7368 | 0.7373 | 0.7350 | 0.7368 | 0.7368 | - |
Mar 19, 2024 | 0.7388 | 0.7389 | 0.7346 | 0.7388 | 0.7388 | - |
Mar 18, 2024 | 0.7382 | 0.7396 | 0.7380 | 0.7382 | 0.7382 | - |
Mar 15, 2024 | 0.7387 | 0.7402 | 0.7381 | 0.7387 | 0.7387 | - |
Mar 14, 2024 | 0.7426 | 0.7430 | 0.7389 | 0.7426 | 0.7426 | - |
Mar 13, 2024 | 0.7411 | 0.7429 | 0.7408 | 0.7411 | 0.7411 | - |
Mar 12, 2024 | 0.7420 | 0.7427 | 0.7394 | 0.7420 | 0.7420 | - |
Mar 11, 2024 | 0.7416 | 0.7424 | 0.7403 | 0.7416 | 0.7416 | - |
Mar 08, 2024 | 0.7434 | 0.7450 | 0.7420 | 0.7434 | 0.7434 | - |
Mar 07, 2024 | 0.7400 | 0.7428 | 0.7394 | 0.7400 | 0.7400 | - |
Mar 06, 2024 | 0.7358 | 0.7404 | 0.7353 | 0.7358 | 0.7358 | - |
Mar 05, 2024 | 0.7368 | 0.7376 | 0.7350 | 0.7368 | 0.7368 | - |
Mar 04, 2024 | 0.7379 | 0.7383 | 0.7362 | 0.7379 | 0.7379 | - |
Mar 01, 2024 | 0.7367 | 0.7382 | 0.7353 | 0.7367 | 0.7367 | - |
Feb 29, 2024 | 0.7365 | 0.7384 | 0.7354 | 0.7365 | 0.7365 | - |
Feb 28, 2024 | 0.7390 | 0.7393 | 0.7351 | 0.7390 | 0.7390 | - |
Feb 27, 2024 | 0.7407 | 0.7416 | 0.7388 | 0.7407 | 0.7407 | - |
Feb 26, 2024 | 0.7402 | 0.7407 | 0.7392 | 0.7403 | 0.7403 | - |
Feb 23, 2024 | 0.7418 | 0.7430 | 0.7399 | 0.7418 | 0.7418 | - |
Feb 22, 2024 | 0.7409 | 0.7441 | 0.7404 | 0.7409 | 0.7409 | - |
Feb 21, 2024 | 0.7395 | 0.7407 | 0.7388 | 0.7395 | 0.7395 | - |
Feb 20, 2024 | 0.7409 | 0.7423 | 0.7391 | 0.7409 | 0.7409 | - |
Feb 19, 2024 | 0.7420 | 0.7426 | 0.7410 | 0.7420 | 0.7420 | - |
Feb 16, 2024 | 0.7426 | 0.7428 | 0.7404 | 0.7426 | 0.7426 | - |
Feb 15, 2024 | 0.7386 | 0.7420 | 0.7380 | 0.7386 | 0.7386 | - |
Feb 14, 2024 | 0.7371 | 0.7391 | 0.7368 | 0.7371 | 0.7371 | - |
Feb 13, 2024 | 0.7432 | 0.7443 | 0.7366 | 0.7432 | 0.7432 | - |
Feb 12, 2024 | 0.7431 | 0.7443 | 0.7421 | 0.7431 | 0.7431 | - |
Feb 09, 2024 | 0.7429 | 0.7455 | 0.7418 | 0.7429 | 0.7429 | - |
Feb 08, 2024 | 0.7427 | 0.7437 | 0.7412 | 0.7427 | 0.7427 | - |
Feb 07, 2024 | 0.7413 | 0.7432 | 0.7411 | 0.7413 | 0.7413 | - |
Feb 06, 2024 | 0.7384 | 0.7408 | 0.7384 | 0.7384 | 0.7384 | - |
Feb 05, 2024 | 0.7424 | 0.7427 | 0.7384 | 0.7424 | 0.7424 | - |
Feb 02, 2024 | 0.7472 | 0.7483 | 0.7421 | 0.7472 | 0.7472 | - |
Feb 01, 2024 | 0.7443 | 0.7475 | 0.7428 | 0.7443 | 0.7443 | - |
Jan 31, 2024 | 0.7462 | 0.7485 | 0.7443 | 0.7462 | 0.7462 | - |
Jan 30, 2024 | 0.7456 | 0.7464 | 0.7437 | 0.7456 | 0.7456 | - |
Jan 29, 2024 | 0.7433 | 0.7449 | 0.7427 | 0.7433 | 0.7433 | - |
Jan 26, 2024 | 0.7420 | 0.7454 | 0.7417 | 0.7420 | 0.7420 | - |
Jan 25, 2024 | 0.7393 | 0.7414 | 0.7389 | 0.7393 | 0.7393 | - |
Jan 24, 2024 | 0.7432 | 0.7446 | 0.7411 | 0.7432 | 0.7432 | - |
Jan 23, 2024 | 0.7420 | 0.7434 | 0.7412 | 0.7420 | 0.7420 | - |
Jan 22, 2024 | 0.7445 | 0.7455 | 0.7430 | 0.7445 | 0.7445 | - |
Jan 19, 2024 | 0.7415 | 0.7433 | 0.7407 | 0.7415 | 0.7415 | - |
Jan 18, 2024 | 0.7406 | 0.7418 | 0.7394 | 0.7406 | 0.7406 | - |
Jan 17, 2024 | 0.7413 | 0.7418 | 0.7385 | 0.7413 | 0.7413 | - |
Jan 16, 2024 | 0.7443 | 0.7444 | 0.7407 | 0.7443 | 0.7443 | - |
Jan 15, 2024 | 0.7457 | 0.7460 | 0.7436 | 0.7457 | 0.7457 | - |
Jan 12, 2024 | 0.7474 | 0.7494 | 0.7461 | 0.7474 | 0.7474 | - |
Jan 11, 2024 | 0.7475 | 0.7495 | 0.7439 | 0.7475 | 0.7475 | - |
Jan 10, 2024 | 0.7469 | 0.7482 | 0.7466 | 0.7469 | 0.7469 | - |
Jan 09, 2024 | 0.7491 | 0.7496 | 0.7455 | 0.7491 | 0.7491 | - |
Jan 08, 2024 | 0.7485 | 0.7494 | 0.7460 | 0.7485 | 0.7485 | - |
Jan 05, 2024 | 0.7488 | 0.7525 | 0.7464 | 0.7488 | 0.7488 | - |
Jan 04, 2024 | 0.7492 | 0.7509 | 0.7482 | 0.7492 | 0.7492 | - |
Jan 03, 2024 | 0.7506 | 0.7510 | 0.7482 | 0.7506 | 0.7506 | - |
Jan 02, 2024 | 0.7552 | 0.7559 | 0.7504 | 0.7552 | 0.7552 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |