Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
May 06, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
May 03, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
May 02, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
Apr 30, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
Apr 29, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
Apr 26, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
Apr 25, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
Apr 24, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
Apr 23, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
Apr 22, 2024 | 0.6750 | 0.6750 | 0.6610 | 0.6610 | 0.6610 | - |
Apr 19, 2024 | 0.6930 | 0.6930 | 0.6800 | 0.6800 | 0.6800 | - |
Apr 18, 2024 | 0.6870 | 0.6910 | 0.6860 | 0.6860 | 0.6860 | - |
Apr 17, 2024 | 0.6840 | 0.6900 | 0.6840 | 0.6900 | 0.6900 | - |
Apr 16, 2024 | 0.6890 | 0.6890 | 0.6840 | 0.6840 | 0.6840 | - |
Apr 15, 2024 | 0.6920 | 0.6920 | 0.6890 | 0.6890 | 0.6890 | - |
Apr 12, 2024 | 0.6940 | 0.6940 | 0.6920 | 0.6920 | 0.6920 | - |
Apr 11, 2024 | 0.7050 | 0.7050 | 0.6940 | 0.6940 | 0.6940 | - |
Apr 10, 2024 | 0.7060 | 0.7060 | 0.7050 | 0.7050 | 0.7050 | - |
Apr 09, 2024 | 0.7110 | 0.7110 | 0.7050 | 0.7050 | 0.7050 | - |
Apr 08, 2024 | 0.7220 | 0.7220 | 0.7130 | 0.7130 | 0.7130 | - |
Apr 05, 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
Apr 04, 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
Apr 03, 2024 | 0.7260 | 0.7260 | 0.7230 | 0.7230 | 0.7230 | - |
Apr 02, 2024 | 0.7280 | 0.7280 | 0.7260 | 0.7260 | 0.7260 | - |
Mar 28, 2024 | 0.7420 | 0.7420 | 0.7400 | 0.7400 | 0.7400 | - |
Mar 27, 2024 | 0.6720 | 0.7160 | 0.6720 | 0.7160 | 0.7160 | - |
Mar 26, 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | - |
Mar 25, 2024 | 0.7180 | 0.7200 | 0.7180 | 0.7200 | 0.7200 | - |
Mar 22, 2024 | 0.6760 | 0.7000 | 0.6760 | 0.6860 | 0.6860 | - |
Mar 21, 2024 | 0.5940 | 0.6580 | 0.5900 | 0.6580 | 0.6580 | - |
Mar 20, 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
Mar 19, 2024 | 0.6080 | 0.6080 | 0.5900 | 0.5900 | 0.5900 | - |
Mar 18, 2024 | 0.6260 | 0.6280 | 0.5680 | 0.5680 | 0.5680 | - |
Mar 15, 2024 | 0.6660 | 0.6660 | 0.6260 | 0.6260 | 0.6260 | - |
Mar 14, 2024 | 0.6720 | 0.6720 | 0.6640 | 0.6640 | 0.6640 | - |
Mar 13, 2024 | 0.7380 | 0.7380 | 0.6660 | 0.6660 | 0.6660 | - |
Mar 12, 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | - |
Mar 11, 2024 | 0.7660 | 0.7660 | 0.7600 | 0.7600 | 0.7600 | - |
Mar 08, 2024 | 0.7760 | 0.7760 | 0.7660 | 0.7660 | 0.7660 | - |
Mar 07, 2024 | 0.7740 | 0.7740 | 0.7660 | 0.7660 | 0.7660 | - |
Mar 06, 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | - |
Mar 05, 2024 | 0.7600 | 0.7720 | 0.7600 | 0.7700 | 0.7700 | - |
Mar 04, 2024 | 0.7800 | 0.8180 | 0.7720 | 0.7720 | 0.7720 | - |
Mar 01, 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
Feb 29, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7820 | 0.7820 | - |
Feb 28, 2024 | 0.7820 | 0.7820 | 0.7800 | 0.7820 | 0.7820 | - |
Feb 27, 2024 | 0.8080 | 0.8080 | 0.7800 | 0.7800 | 0.7800 | - |
Feb 26, 2024 | 0.8720 | 0.8720 | 0.8240 | 0.8240 | 0.8240 | - |
Feb 23, 2024 | 0.8880 | 0.8880 | 0.8240 | 0.8240 | 0.8240 | - |
Feb 22, 2024 | 0.7420 | 0.8660 | 0.7120 | 0.8660 | 0.8660 | - |
Feb 21, 2024 | 0.7420 | 0.7420 | 0.6780 | 0.6780 | 0.6780 | - |
Feb 20, 2024 | 0.7120 | 0.7120 | 0.6860 | 0.6860 | 0.6860 | - |
Feb 19, 2024 | 0.7600 | 0.7600 | 0.7140 | 0.7140 | 0.7140 | - |
Feb 16, 2024 | 0.7600 | 0.7600 | 0.7140 | 0.7600 | 0.7600 | - |
Feb 15, 2024 | 0.7600 | 0.7620 | 0.7120 | 0.7120 | 0.7120 | - |
Feb 14, 2024 | 0.7600 | 0.7620 | 0.7600 | 0.7620 | 0.7620 | - |
Feb 13, 2024 | 0.8120 | 0.8120 | 0.7600 | 0.7600 | 0.7600 | - |
Feb 12, 2024 | 0.8360 | 0.8360 | 0.8080 | 0.8080 | 0.8080 | - |
Feb 09, 2024 | 0.8560 | 0.8560 | 0.8360 | 0.8360 | 0.8360 | - |
Feb 08, 2024 | 0.9020 | 0.9020 | 0.8560 | 0.8560 | 0.8560 | - |
Feb 07, 2024 | 0.8660 | 0.8660 | 0.8200 | 0.8200 | 0.8200 | - |
Feb 06, 2024 | 0.9500 | 0.9500 | 0.8640 | 0.8640 | 0.8640 | - |
Feb 05, 2024 | 1.0700 | 1.0700 | 0.9240 | 0.9240 | 0.9240 | - |
Feb 02, 2024 | 1.1400 | 1.1400 | 1.0200 | 1.0200 | 1.0200 | - |
Feb 01, 2024 | 1.2250 | 1.2250 | 1.0150 | 1.0150 | 1.0150 | - |
Jan 31, 2024 | 1.2850 | 1.2850 | 1.2150 | 1.2150 | 1.2150 | - |
Jan 30, 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
Jan 29, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
Jan 26, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
Jan 25, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
Jan 24, 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
Jan 23, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
Jan 22, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Jan 19, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Jan 18, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Jan 17, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Jan 16, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
Jan 15, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
Jan 12, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
Jan 11, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
Jan 10, 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
Jan 09, 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
Jan 08, 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
Jan 05, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Jan 04, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Jan 03, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Jan 02, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
Dec 29, 2023 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
Dec 28, 2023 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
Dec 27, 2023 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
Dec 22, 2023 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | - |
Dec 21, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Dec 20, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Dec 19, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Dec 18, 2023 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
Dec 15, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Dec 14, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
Dec 13, 2023 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
Dec 12, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |