Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.6684 | 0.6684 | 0.6684 | 0.6684 | 0.6684 | - |
Apr 25, 2024 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | - |
Apr 24, 2024 | 0.6924 | 0.6924 | 0.6924 | 0.6924 | 0.6924 | - |
Apr 23, 2024 | 0.6704 | 0.6704 | 0.6704 | 0.6704 | 0.6704 | - |
Apr 22, 2024 | 0.6720 | 0.7008 | 0.6720 | 0.7008 | 0.7008 | 1,898 |
Apr 19, 2024 | 0.6698 | 0.6698 | 0.6698 | 0.6698 | 0.6698 | - |
Apr 18, 2024 | 0.6736 | 0.6736 | 0.6736 | 0.6736 | 0.6736 | - |
Apr 17, 2024 | 0.6662 | 0.6662 | 0.6662 | 0.6662 | 0.6662 | - |
Apr 16, 2024 | 0.6504 | 0.6504 | 0.6504 | 0.6504 | 0.6504 | - |
Apr 15, 2024 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | - |
Apr 12, 2024 | 0.6784 | 0.6784 | 0.6784 | 0.6784 | 0.6784 | - |
Apr 11, 2024 | 0.6908 | 0.6908 | 0.6908 | 0.6908 | 0.6908 | - |
Apr 10, 2024 | 0.6722 | 0.6722 | 0.6722 | 0.6722 | 0.6722 | - |
Apr 09, 2024 | 0.6588 | 0.6588 | 0.6588 | 0.6588 | 0.6588 | - |
Apr 08, 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
Apr 05, 2024 | 0.6268 | 0.6300 | 0.6268 | 0.6300 | 0.6300 | 39,000 |
Apr 04, 2024 | 0.6492 | 0.6492 | 0.6492 | 0.6492 | 0.6492 | - |
Apr 03, 2024 | 0.6558 | 0.6558 | 0.6558 | 0.6558 | 0.6558 | - |
Apr 02, 2024 | 0.6616 | 0.6616 | 0.6616 | 0.6616 | 0.6616 | - |
Mar 28, 2024 | 0.6324 | 0.6324 | 0.6324 | 0.6324 | 0.6324 | - |
Mar 27, 2024 | 0.6236 | 0.6236 | 0.6236 | 0.6236 | 0.6236 | - |
Mar 26, 2024 | 0.6272 | 0.6272 | 0.6272 | 0.6272 | 0.6272 | - |
Mar 25, 2024 | 0.6352 | 0.6352 | 0.6352 | 0.6352 | 0.6352 | - |
Mar 22, 2024 | 0.6026 | 0.6026 | 0.6026 | 0.6026 | 0.6026 | - |
Mar 21, 2024 | 0.6268 | 0.6268 | 0.6268 | 0.6268 | 0.6268 | - |
Mar 20, 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
Mar 19, 2024 | 0.6486 | 0.6486 | 0.6486 | 0.6486 | 0.6486 | - |
Mar 18, 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | - |
Mar 15, 2024 | 0.6582 | 0.6582 | 0.6582 | 0.6582 | 0.6582 | - |
Mar 14, 2024 | 0.6594 | 0.6886 | 0.6594 | 0.6886 | 0.6886 | 3,120 |
Mar 13, 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
Mar 12, 2024 | 0.6674 | 0.6674 | 0.6674 | 0.6674 | 0.6674 | - |
Mar 11, 2024 | 0.6838 | 0.6838 | 0.6838 | 0.6838 | 0.6838 | - |
Mar 08, 2024 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | 0.6834 | - |
Mar 07, 2024 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | - |
Mar 06, 2024 | 0.6688 | 0.6688 | 0.6688 | 0.6688 | 0.6688 | - |
Mar 05, 2024 | 0.6274 | 0.6274 | 0.6274 | 0.6274 | 0.6274 | - |
Mar 04, 2024 | 0.6374 | 0.6374 | 0.6374 | 0.6374 | 0.6374 | - |
Mar 01, 2024 | 0.6362 | 0.6362 | 0.6362 | 0.6362 | 0.6362 | - |
Feb 29, 2024 | 0.6396 | 0.6396 | 0.6396 | 0.6396 | 0.6396 | - |
Feb 28, 2024 | 0.6484 | 0.6484 | 0.6484 | 0.6484 | 0.6484 | - |
Feb 27, 2024 | 0.6374 | 0.6374 | 0.6374 | 0.6374 | 0.6374 | - |
Feb 26, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Feb 23, 2024 | 0.6462 | 0.6462 | 0.6462 | 0.6462 | 0.6462 | - |
Feb 22, 2024 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | - |
Feb 21, 2024 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | - |
Feb 20, 2024 | 0.5914 | 0.5914 | 0.5914 | 0.5914 | 0.5914 | - |
Feb 19, 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
Feb 16, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
Feb 15, 2024 | 0.5274 | 0.5596 | 0.5274 | 0.5596 | 0.5596 | 5,000 |
Feb 14, 2024 | 0.5344 | 0.5344 | 0.5344 | 0.5344 | 0.5344 | - |
Feb 13, 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | - |
Feb 12, 2024 | 0.5294 | 0.5294 | 0.5294 | 0.5294 | 0.5294 | - |
Feb 09, 2024 | 0.5306 | 0.5306 | 0.5306 | 0.5306 | 0.5306 | - |
Feb 08, 2024 | 0.5494 | 0.5494 | 0.5494 | 0.5494 | 0.5494 | - |
Feb 07, 2024 | 0.5634 | 0.5634 | 0.5634 | 0.5634 | 0.5634 | - |
Feb 06, 2024 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | - |
Feb 05, 2024 | 0.5320 | 0.5320 | 0.5314 | 0.5314 | 0.5314 | 700 |
Feb 02, 2024 | 0.5258 | 0.5258 | 0.5258 | 0.5258 | 0.5258 | - |
Feb 01, 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
Jan 31, 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
Jan 30, 2024 | 0.5398 | 0.5398 | 0.5398 | 0.5398 | 0.5398 | - |
Jan 29, 2024 | 0.5606 | 0.5606 | 0.5606 | 0.5606 | 0.5606 | - |
Jan 26, 2024 | 0.5664 | 0.5664 | 0.5664 | 0.5664 | 0.5664 | - |
Jan 25, 2024 | 0.5702 | 0.5702 | 0.5702 | 0.5702 | 0.5702 | - |
Jan 24, 2024 | 0.5298 | 0.5298 | 0.5298 | 0.5298 | 0.5298 | - |
Jan 23, 2024 | 0.5134 | 0.5134 | 0.5134 | 0.5134 | 0.5134 | - |
Jan 22, 2024 | 0.5036 | 0.5036 | 0.5036 | 0.5036 | 0.5036 | - |
Jan 19, 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | 20,000 |
Jan 18, 2024 | 0.5550 | 0.5640 | 0.5516 | 0.5640 | 0.5640 | 243,944 |
Jan 17, 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
Jan 16, 2024 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | - |
Jan 15, 2024 | 0.5956 | 0.5956 | 0.5956 | 0.5956 | 0.5956 | - |
Jan 12, 2024 | 0.5956 | 0.5956 | 0.5956 | 0.5956 | 0.5956 | - |
Jan 11, 2024 | 0.6092 | 0.6092 | 0.6092 | 0.6092 | 0.6092 | - |
Jan 10, 2024 | 0.6098 | 0.6098 | 0.6098 | 0.6098 | 0.6098 | - |
Jan 09, 2024 | 0.6246 | 0.6246 | 0.6246 | 0.6246 | 0.6246 | - |
Jan 08, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Jan 05, 2024 | 0.6494 | 0.6494 | 0.6494 | 0.6494 | 0.6494 | - |
Jan 04, 2024 | 0.6552 | 0.6552 | 0.6552 | 0.6552 | 0.6552 | - |
Jan 03, 2024 | 0.6578 | 0.6578 | 0.6578 | 0.6578 | 0.6578 | - |
Jan 02, 2024 | 0.6592 | 0.6592 | 0.6592 | 0.6592 | 0.6592 | - |
Dec 29, 2023 | 0.6646 | 0.6646 | 0.6646 | 0.6646 | 0.6646 | - |
Dec 28, 2023 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | - |
Dec 27, 2023 | 0.6398 | 0.6398 | 0.6398 | 0.6398 | 0.6398 | - |
Dec 22, 2023 | 0.6656 | 0.6656 | 0.6656 | 0.6656 | 0.6656 | - |
Dec 21, 2023 | 0.6746 | 0.6746 | 0.6746 | 0.6746 | 0.6746 | - |
Dec 20, 2023 | 0.6622 | 0.6982 | 0.6622 | 0.6982 | 0.6982 | 100 |
Dec 19, 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 400 |
Dec 18, 2023 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
Dec 15, 2023 | 0.6694 | 0.6694 | 0.6694 | 0.6694 | 0.6694 | 1,000 |
Dec 14, 2023 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | - |
Dec 13, 2023 | 0.6556 | 0.6556 | 0.6556 | 0.6556 | 0.6556 | - |
Dec 12, 2023 | 0.6598 | 0.6598 | 0.6598 | 0.6598 | 0.6598 | - |
Dec 11, 2023 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | - |
Dec 08, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Dec 07, 2023 | 0.6366 | 0.6366 | 0.6366 | 0.6366 | 0.6366 | - |
Dec 06, 2023 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
Dec 05, 2023 | 0.6348 | 0.6348 | 0.6348 | 0.6348 | 0.6348 | - |
Dec 04, 2023 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |