Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.6094 | 0.6094 | 0.6094 | 0.6094 | 0.6094 | 1 |
May 20, 2024 | 0.6108 | 0.6108 | 0.6108 | 0.6108 | 0.6108 | - |
May 17, 2024 | 0.6139 | 0.6139 | 0.6139 | 0.6139 | 0.6139 | - |
May 16, 2024 | 0.6122 | 0.6122 | 0.6122 | 0.6122 | 0.6122 | - |
May 15, 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
May 14, 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
May 13, 2024 | 0.6018 | 0.6018 | 0.6018 | 0.6018 | 0.6018 | - |
May 10, 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
May 09, 2024 | 0.6033 | 0.6033 | 0.6033 | 0.6033 | 0.6033 | - |
May 08, 2024 | 0.5997 | 0.5997 | 0.5997 | 0.5997 | 0.5997 | - |
May 07, 2024 | 0.5998 | 0.5998 | 0.5998 | 0.5998 | 0.5998 | - |
May 06, 2024 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | - |
May 03, 2024 | 0.6015 | 0.6015 | 0.6015 | 0.6015 | 0.6015 | - |
May 02, 2024 | 0.5968 | 0.5968 | 0.5968 | 0.5968 | 0.5968 | - |
May 01, 2024 | 0.5936 | 0.5936 | 0.5936 | 0.5936 | 0.5936 | - |
Apr 30, 2024 | 0.5952 | 0.5952 | 0.5898 | 0.5898 | 0.5898 | 1 |
Apr 29, 2024 | 0.5975 | 0.5979 | 0.5975 | 0.5979 | 0.5979 | 2 |
Apr 26, 2024 | 0.5947 | 0.5947 | 0.5947 | 0.5947 | 0.5947 | - |
Apr 25, 2024 | 0.5945 | 0.5945 | 0.5945 | 0.5945 | 0.5945 | - |
Apr 24, 2024 | 0.5929 | 0.5929 | 0.5929 | 0.5929 | 0.5929 | - |
Apr 23, 2024 | 0.5936 | 0.5936 | 0.5936 | 0.5936 | 0.5936 | - |
Apr 22, 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
Apr 19, 2024 | 0.5885 | 0.5885 | 0.5885 | 0.5885 | 0.5885 | - |
Apr 18, 2024 | 0.5904 | 0.5904 | 0.5904 | 0.5904 | 0.5904 | - |
Apr 17, 2024 | 0.5915 | 0.5915 | 0.5915 | 0.5915 | 0.5915 | - |
Apr 16, 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
Apr 15, 2024 | 0.5907 | 0.5907 | 0.5907 | 0.5907 | 0.5907 | - |
Apr 12, 2024 | 0.5950 | 0.5950 | 0.5935 | 0.5935 | 0.5935 | 15 |
Apr 11, 2024 | 0.5998 | 0.5998 | 0.5998 | 0.5998 | 0.5998 | 15 |
Apr 10, 2024 | 0.5972 | 0.5972 | 0.5972 | 0.5972 | 0.5972 | - |
Apr 09, 2024 | 0.6054 | 0.6054 | 0.6054 | 0.6054 | 0.6054 | - |
Apr 08, 2024 | 0.6033 | 0.6033 | 0.6033 | 0.6033 | 0.6033 | - |
Apr 05, 2024 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | - |
Apr 04, 2024 | 0.6036 | 0.6036 | 0.6036 | 0.6036 | 0.6036 | - |
Apr 03, 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
Apr 02, 2024 | 0.5964 | 0.5964 | 0.5964 | 0.5964 | 0.5964 | - |
Apr 01, 2024 | 0.5946 | 0.5946 | 0.5946 | 0.5946 | 0.5946 | - |
Mar 28, 2024 | 0.5975 | 0.5975 | 0.5975 | 0.5975 | 0.5975 | - |
Mar 27, 2024 | 0.5997 | 0.5997 | 0.5997 | 0.5997 | 0.5997 | - |
Mar 26, 2024 | 0.6003 | 0.6003 | 0.6003 | 0.6003 | 0.6003 | - |
Mar 25, 2024 | 0.5999 | 0.5999 | 0.5999 | 0.5999 | 0.5999 | - |
Mar 22, 2024 | 0.5989 | 0.5989 | 0.5989 | 0.5989 | 0.5989 | - |
Mar 21, 2024 | 0.6037 | 0.6037 | 0.6037 | 0.6037 | 0.6037 | - |
Mar 20, 2024 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | - |
Mar 19, 2024 | 0.6047 | 0.6047 | 0.6047 | 0.6047 | 0.6047 | - |
Mar 18, 2024 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | - |
Mar 15, 2024 | 0.6084 | 0.6084 | 0.6084 | 0.6084 | 0.6084 | - |
Mar 14, 2024 | 0.6126 | 0.6126 | 0.6126 | 0.6126 | 0.6126 | - |
Mar 13, 2024 | 0.6155 | 0.6155 | 0.6155 | 0.6155 | 0.6155 | - |
Mar 12, 2024 | 0.6148 | 0.6148 | 0.6148 | 0.6148 | 0.6148 | - |
Mar 11, 2024 | 0.6162 | 0.6162 | 0.6162 | 0.6162 | 0.6162 | - |
Mar 08, 2024 | 0.6169 | 0.6169 | 0.6169 | 0.6169 | 0.6169 | - |
Mar 07, 2024 | 0.6166 | 0.6166 | 0.6166 | 0.6166 | 0.6166 | - |
Mar 06, 2024 | 0.6121 | 0.6121 | 0.6121 | 0.6121 | 0.6121 | - |
Mar 05, 2024 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | - |
Mar 04, 2024 | 0.6087 | 0.6087 | 0.6087 | 0.6087 | 0.6087 | - |
Mar 01, 2024 | 0.6097 | 0.6097 | 0.6097 | 0.6097 | 0.6097 | - |
Feb 29, 2024 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | - |
Feb 28, 2024 | 0.6085 | 0.6085 | 0.6085 | 0.6085 | 0.6085 | - |
Feb 27, 2024 | 0.6158 | 0.6158 | 0.6158 | 0.6158 | 0.6158 | - |
Feb 26, 2024 | 0.6158 | 0.6158 | 0.6158 | 0.6158 | 0.6158 | - |
Feb 23, 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
Feb 22, 2024 | 0.6185 | 0.6185 | 0.6185 | 0.6185 | 0.6185 | - |
Feb 21, 2024 | 0.6162 | 0.6162 | 0.6162 | 0.6162 | 0.6162 | - |
Feb 20, 2024 | 0.6152 | 0.6152 | 0.6152 | 0.6152 | 0.6152 | - |
Feb 16, 2024 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | - |
Feb 15, 2024 | 0.6095 | 0.6095 | 0.6095 | 0.6095 | 0.6095 | - |
Feb 14, 2024 | 0.6066 | 0.6066 | 0.6066 | 0.6066 | 0.6066 | - |
Feb 13, 2024 | 0.6034 | 0.6034 | 0.6034 | 0.6034 | 0.6034 | - |
Feb 12, 2024 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | - |
Feb 09, 2024 | 0.6125 | 0.6125 | 0.6125 | 0.6125 | 0.6125 | - |
Feb 08, 2024 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | - |
Feb 07, 2024 | 0.6094 | 0.6094 | 0.6094 | 0.6094 | 0.6094 | - |
Feb 06, 2024 | 0.6065 | 0.6065 | 0.6065 | 0.6065 | 0.6065 | - |
Feb 05, 2024 | 0.6043 | 0.6043 | 0.6043 | 0.6043 | 0.6043 | - |
Feb 02, 2024 | 0.6061 | 0.6061 | 0.6061 | 0.6061 | 0.6061 | - |
Feb 01, 2024 | 0.6121 | 0.6121 | 0.6121 | 0.6121 | 0.6121 | - |
Jan 31, 2024 | 0.6132 | 0.6132 | 0.6132 | 0.6132 | 0.6132 | - |
Jan 30, 2024 | 0.6123 | 0.6123 | 0.6123 | 0.6123 | 0.6123 | - |
Jan 29, 2024 | 0.6102 | 0.6102 | 0.6102 | 0.6102 | 0.6102 | - |
Jan 26, 2024 | 0.6085 | 0.6085 | 0.6085 | 0.6085 | 0.6085 | - |
Jan 25, 2024 | 0.6097 | 0.6097 | 0.6097 | 0.6097 | 0.6097 | - |
Jan 24, 2024 | 0.6101 | 0.6101 | 0.6101 | 0.6101 | 0.6101 | - |
Jan 23, 2024 | 0.6072 | 0.6072 | 0.6072 | 0.6072 | 0.6072 | - |
Jan 22, 2024 | 0.6072 | 0.6072 | 0.6072 | 0.6072 | 0.6072 | - |
Jan 19, 2024 | 0.6102 | 0.6102 | 0.6102 | 0.6102 | 0.6102 | - |
Jan 18, 2024 | 0.6089 | 0.6089 | 0.6089 | 0.6089 | 0.6089 | - |
Jan 17, 2024 | 0.6094 | 0.6094 | 0.6094 | 0.6094 | 0.6094 | - |
Jan 16, 2024 | 0.6122 | 0.6122 | 0.6122 | 0.6122 | 0.6122 | - |
Jan 12, 2024 | 0.6227 | 0.6227 | 0.6227 | 0.6227 | 0.6227 | - |
Jan 11, 2024 | 0.6219 | 0.6219 | 0.6219 | 0.6219 | 0.6219 | - |
Jan 10, 2024 | 0.6216 | 0.6216 | 0.6216 | 0.6216 | 0.6216 | - |
Jan 09, 2024 | 0.6227 | 0.6227 | 0.6227 | 0.6227 | 0.6227 | - |
Jan 08, 2024 | 0.6238 | 0.6238 | 0.6238 | 0.6238 | 0.6238 | - |
Jan 05, 2024 | 0.6234 | 0.6234 | 0.6234 | 0.6234 | 0.6234 | - |
Jan 04, 2024 | 0.6221 | 0.6221 | 0.6221 | 0.6221 | 0.6221 | - |
Jan 03, 2024 | 0.6234 | 0.6234 | 0.6234 | 0.6234 | 0.6234 | - |
Jan 02, 2024 | 0.6241 | 0.6241 | 0.6241 | 0.6241 | 0.6241 | - |
Dec 29, 2023 | 0.6311 | 0.6311 | 0.6311 | 0.6311 | 0.6311 | - |
Dec 28, 2023 | 0.6322 | 0.6322 | 0.6322 | 0.6322 | 0.6322 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |