Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6066 | 0.6082 | 0.6064 | 0.6070 | 0.6070 | - |
May 02, 2024 | 0.6050 | 0.6232 | 0.6050 | 0.6174 | 0.6174 | - |
Apr 30, 2024 | 0.6080 | 0.6216 | 0.6080 | 0.6162 | 0.6162 | - |
Apr 29, 2024 | 0.6132 | 0.6222 | 0.6084 | 0.6152 | 0.6152 | - |
Apr 26, 2024 | 0.5806 | 0.6398 | 0.5806 | 0.6126 | 0.6126 | - |
Apr 25, 2024 | 0.5870 | 0.6052 | 0.5796 | 0.5796 | 0.5796 | - |
Apr 24, 2024 | 0.5976 | 0.6096 | 0.5976 | 0.5992 | 0.5992 | - |
Apr 23, 2024 | 0.6084 | 0.6206 | 0.6084 | 0.6138 | 0.6138 | - |
Apr 22, 2024 | 0.6214 | 0.6278 | 0.6172 | 0.6188 | 0.6188 | - |
Apr 19, 2024 | 0.6204 | 0.6234 | 0.6204 | 0.6234 | 0.6234 | - |
Apr 18, 2024 | 0.5878 | 0.5878 | 0.5878 | 0.5878 | 0.5878 | - |
Apr 17, 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
Apr 16, 2024 | 0.6050 | 0.6050 | 0.6046 | 0.6046 | 0.6046 | - |
Apr 15, 2024 | 0.6164 | 0.6324 | 0.6164 | 0.6254 | 0.6254 | - |
Apr 12, 2024 | 0.6474 | 0.6664 | 0.6440 | 0.6440 | 0.6440 | - |
Apr 11, 2024 | 0.6434 | 0.6678 | 0.6434 | 0.6678 | 0.6678 | - |
Apr 10, 2024 | 0.6500 | 0.6542 | 0.6386 | 0.6542 | 0.6542 | - |
Apr 09, 2024 | 0.6534 | 0.6746 | 0.6534 | 0.6746 | 0.6746 | - |
Apr 08, 2024 | 0.6520 | 0.6636 | 0.6520 | 0.6636 | 0.6636 | - |
Apr 05, 2024 | 0.6558 | 0.6726 | 0.6558 | 0.6678 | 0.6678 | - |
Apr 04, 2024 | 0.6512 | 0.6716 | 0.6512 | 0.6700 | 0.6700 | - |
Apr 03, 2024 | 0.6540 | 0.6728 | 0.6540 | 0.6662 | 0.6662 | - |
Apr 02, 2024 | 0.6366 | 0.6726 | 0.6366 | 0.6682 | 0.6682 | - |
Mar 28, 2024 | 0.6332 | 0.6498 | 0.6332 | 0.6484 | 0.6484 | - |
Mar 27, 2024 | 0.6410 | 0.6552 | 0.6410 | 0.6482 | 0.6482 | - |
Mar 26, 2024 | 0.6486 | 0.6554 | 0.6442 | 0.6528 | 0.6528 | - |
Mar 25, 2024 | 0.6442 | 0.6608 | 0.6442 | 0.6604 | 0.6604 | - |
Mar 22, 2024 | 0.6432 | 0.6664 | 0.6432 | 0.6590 | 0.6590 | - |
Mar 21, 2024 | 0.6432 | 0.6664 | 0.6432 | 0.6630 | 0.6630 | - |
Mar 20, 2024 | 0.6494 | 0.6564 | 0.6494 | 0.6544 | 0.6544 | - |
Mar 19, 2024 | 0.6340 | 0.6570 | 0.6340 | 0.6570 | 0.6570 | - |
Mar 18, 2024 | 0.6446 | 0.6600 | 0.6446 | 0.6462 | 0.6462 | - |
Mar 15, 2024 | 0.6520 | 0.6620 | 0.6520 | 0.6620 | 0.6620 | - |
Mar 14, 2024 | 0.6532 | 0.6734 | 0.6532 | 0.6662 | 0.6662 | - |
Mar 13, 2024 | 0.6502 | 0.6660 | 0.6502 | 0.6660 | 0.6660 | - |
Mar 12, 2024 | 0.6598 | 0.6692 | 0.6598 | 0.6656 | 0.6656 | - |
Mar 11, 2024 | 0.6496 | 0.6496 | 0.6496 | 0.6496 | 0.6496 | - |
Mar 08, 2024 | 0.6402 | 0.6402 | 0.6402 | 0.6402 | 0.6402 | - |
Mar 07, 2024 | 0.6456 | 0.6546 | 0.6450 | 0.6500 | 0.6500 | - |
Mar 06, 2024 | 0.6514 | 0.6718 | 0.6514 | 0.6604 | 0.6604 | - |
Mar 05, 2024 | 0.6764 | 0.6764 | 0.6596 | 0.6658 | 0.6658 | - |
Mar 04, 2024 | 0.7368 | 0.7532 | 0.6872 | 0.6872 | 0.6872 | - |
Mar 01, 2024 | 0.7548 | 0.7744 | 0.7548 | 0.7586 | 0.7586 | - |
Feb 29, 2024 | 0.7376 | 0.7766 | 0.7376 | 0.7726 | 0.7726 | - |
Feb 28, 2024 | 0.7528 | 0.7624 | 0.7528 | 0.7592 | 0.7592 | - |
Feb 27, 2024 | 0.7420 | 0.8938 | 0.7420 | 0.7646 | 0.7646 | 1,500 |
Feb 26, 2024 | 0.7516 | 0.7632 | 0.7516 | 0.7596 | 0.7596 | - |
Feb 23, 2024 | 0.7472 | 0.7472 | 0.7472 | 0.7472 | 0.7472 | - |
Feb 22, 2024 | 0.7546 | 0.7640 | 0.7546 | 0.7640 | 0.7640 | - |
Feb 21, 2024 | 0.7782 | 0.7782 | 0.7678 | 0.7678 | 0.7678 | - |
Feb 20, 2024 | 0.7694 | 0.8146 | 0.7694 | 0.7970 | 0.7970 | - |
Feb 19, 2024 | 0.7454 | 0.7840 | 0.7454 | 0.7840 | 0.7840 | - |
Feb 16, 2024 | 0.7458 | 0.7620 | 0.7458 | 0.7620 | 0.7620 | - |
Feb 15, 2024 | 0.7654 | 0.7834 | 0.7564 | 0.7626 | 0.7626 | - |
Feb 14, 2024 | 0.7594 | 0.7738 | 0.7594 | 0.7650 | 0.7650 | - |
Feb 13, 2024 | 0.7808 | 0.7922 | 0.7728 | 0.7728 | 0.7728 | - |
Feb 12, 2024 | 0.7656 | 0.7916 | 0.7656 | 0.7910 | 0.7910 | - |
Feb 09, 2024 | 0.7668 | 0.7822 | 0.7668 | 0.7782 | 0.7782 | - |
Feb 08, 2024 | 0.7890 | 0.8048 | 0.7870 | 0.7908 | 0.7908 | - |
Feb 07, 2024 | 0.7888 | 0.8168 | 0.7880 | 0.8014 | 0.8014 | - |
Feb 06, 2024 | 0.7944 | 0.8142 | 0.7944 | 0.8122 | 0.8122 | - |
Feb 05, 2024 | 0.8096 | 0.8334 | 0.8096 | 0.8244 | 0.8244 | - |
Feb 02, 2024 | 0.8048 | 0.8380 | 0.8048 | 0.8248 | 0.8248 | - |
Feb 01, 2024 | 0.7576 | 0.8238 | 0.7576 | 0.8238 | 0.8238 | - |
Jan 31, 2024 | 0.7436 | 0.7768 | 0.7436 | 0.7768 | 0.7768 | - |
Jan 30, 2024 | 0.7400 | 0.7620 | 0.7400 | 0.7620 | 0.7620 | - |
Jan 29, 2024 | 0.7512 | 0.7612 | 0.7512 | 0.7552 | 0.7552 | - |
Jan 26, 2024 | 0.7484 | 0.7580 | 0.7484 | 0.7552 | 0.7552 | - |
Jan 25, 2024 | 0.7482 | 0.7700 | 0.7482 | 0.7700 | 0.7700 | - |
Jan 24, 2024 | 0.7292 | 0.7628 | 0.7292 | 0.7628 | 0.7628 | - |
Jan 23, 2024 | 0.7410 | 0.7472 | 0.7382 | 0.7432 | 0.7432 | - |
Jan 22, 2024 | 0.7422 | 0.7546 | 0.7422 | 0.7544 | 0.7544 | - |
Jan 19, 2024 | 0.7148 | 0.7390 | 0.7148 | 0.7390 | 0.7390 | - |
Jan 18, 2024 | 0.6940 | 0.7320 | 0.6940 | 0.7300 | 0.7300 | - |
Jan 17, 2024 | 0.7300 | 0.7370 | 0.7132 | 0.7132 | 0.7132 | - |
Jan 16, 2024 | 0.7356 | 0.7466 | 0.7356 | 0.7384 | 0.7384 | - |
Jan 15, 2024 | 0.7520 | 0.7520 | 0.7370 | 0.7370 | 0.7370 | - |
Jan 12, 2024 | 0.7468 | 0.7678 | 0.7468 | 0.7614 | 0.7614 | - |
Jan 11, 2024 | 0.7686 | 0.7780 | 0.7574 | 0.7596 | 0.7596 | - |
Jan 10, 2024 | 0.7662 | 0.7892 | 0.7662 | 0.7826 | 0.7826 | - |
Jan 09, 2024 | 0.7684 | 0.7862 | 0.7684 | 0.7828 | 0.7828 | - |
Jan 08, 2024 | 0.7602 | 0.7726 | 0.7602 | 0.7726 | 0.7726 | - |
Jan 05, 2024 | 0.7602 | 0.7800 | 0.7602 | 0.7782 | 0.7782 | - |
Jan 04, 2024 | 0.7518 | 0.7752 | 0.7518 | 0.7752 | 0.7752 | - |
Jan 03, 2024 | 0.7634 | 0.7836 | 0.7552 | 0.7652 | 0.7652 | - |
Jan 02, 2024 | 0.7678 | 0.7978 | 0.7678 | 0.7838 | 0.7838 | - |
Dec 29, 2023 | 0.8078 | 0.8300 | 0.7918 | 0.7918 | 0.7918 | - |
Dec 28, 2023 | 0.8078 | 0.8300 | 0.8078 | 0.8106 | 0.8106 | - |
Dec 27, 2023 | 0.8104 | 0.8286 | 0.8104 | 0.8242 | 0.8242 | - |
Dec 22, 2023 | 0.8146 | 0.8356 | 0.8146 | 0.8284 | 0.8284 | - |
Dec 21, 2023 | 0.8214 | 0.8316 | 0.8214 | 0.8298 | 0.8298 | - |
Dec 20, 2023 | 0.8200 | 0.8450 | 0.8200 | 0.8450 | 0.8450 | - |
Dec 19, 2023 | 0.8140 | 0.8442 | 0.8140 | 0.8404 | 0.8404 | - |
Dec 18, 2023 | 0.8104 | 0.8424 | 0.8104 | 0.8248 | 0.8248 | - |
Dec 15, 2023 | 0.8472 | 1.0125 | 0.8472 | 1.0125 | 1.0125 | - |
Dec 14, 2023 | 0.8186 | 0.8696 | 0.8186 | 0.8636 | 0.8636 | - |
Dec 13, 2023 | 0.8206 | 0.8406 | 0.8206 | 0.8342 | 0.8342 | - |
Dec 12, 2023 | 0.8468 | 0.8602 | 0.8356 | 0.8368 | 0.8368 | - |
Dec 11, 2023 | 0.8656 | 0.8846 | 0.8656 | 0.8712 | 0.8712 | - |
Dec 08, 2023 | 0.8570 | 0.8826 | 0.8570 | 0.8824 | 0.8824 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |