Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.6680 | 0.6870 | 0.6680 | 0.6870 | 0.6870 | 1,000 |
May 16, 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
May 15, 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
May 14, 2024 | 0.6410 | 0.6570 | 0.6410 | 0.6570 | 0.6570 | - |
May 13, 2024 | 0.6340 | 0.6460 | 0.6340 | 0.6460 | 0.6460 | - |
May 10, 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | - |
May 09, 2024 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | - |
May 08, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
May 07, 2024 | 0.6360 | 0.6570 | 0.6360 | 0.6570 | 0.6570 | - |
May 06, 2024 | 0.6450 | 0.6570 | 0.6450 | 0.6570 | 0.6570 | - |
May 03, 2024 | 0.6360 | 0.6560 | 0.6360 | 0.6560 | 0.6560 | - |
May 02, 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | - |
Apr 30, 2024 | 0.6320 | 0.6530 | 0.6320 | 0.6530 | 0.6530 | - |
Apr 29, 2024 | 0.6580 | 0.6580 | 0.6570 | 0.6570 | 0.6570 | - |
Apr 26, 2024 | 0.6090 | 0.6310 | 0.6090 | 0.6310 | 0.6310 | - |
Apr 25, 2024 | 0.6260 | 0.6580 | 0.6260 | 0.6580 | 0.6580 | - |
Apr 24, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
Apr 23, 2024 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | - |
Apr 22, 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
Apr 19, 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
Apr 18, 2024 | 0.6190 | 0.6190 | 0.6160 | 0.6160 | 0.6160 | - |
Apr 17, 2024 | 0.6200 | 0.6210 | 0.6200 | 0.6210 | 0.6210 | - |
Apr 16, 2024 | 0.6080 | 0.6130 | 0.6080 | 0.6130 | 0.6130 | - |
Apr 15, 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | - |
Apr 12, 2024 | 0.6420 | 0.6500 | 0.6420 | 0.6490 | 0.6490 | - |
Apr 11, 2024 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | - |
Apr 10, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Apr 09, 2024 | 0.6270 | 0.6530 | 0.6270 | 0.6530 | 0.6530 | - |
Apr 08, 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | - |
Apr 05, 2024 | 0.5960 | 0.6200 | 0.5960 | 0.6200 | 0.6200 | - |
Apr 04, 2024 | 0.6000 | 0.6170 | 0.6000 | 0.6170 | 0.6170 | - |
Apr 03, 2024 | 0.5930 | 0.6110 | 0.5930 | 0.6080 | 0.6080 | - |
Apr 02, 2024 | 0.6260 | 0.6260 | 0.6000 | 0.6000 | 0.6000 | - |
Mar 28, 2024 | 0.6230 | 0.6260 | 0.6230 | 0.6260 | 0.6260 | - |
Mar 27, 2024 | 0.6020 | 0.6420 | 0.6020 | 0.6420 | 0.6420 | - |
Mar 26, 2024 | 0.6210 | 0.6250 | 0.6210 | 0.6250 | 0.6250 | - |
Mar 25, 2024 | 0.6370 | 0.6420 | 0.6360 | 0.6360 | 0.6360 | - |
Mar 22, 2024 | 0.6270 | 0.6380 | 0.6270 | 0.6380 | 0.6380 | - |
Mar 21, 2024 | 0.6410 | 0.6480 | 0.6410 | 0.6480 | 0.6480 | - |
Mar 20, 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
Mar 19, 2024 | 0.6540 | 0.6830 | 0.6540 | 0.6830 | 0.6830 | - |
Mar 18, 2024 | 0.6310 | 0.6680 | 0.6310 | 0.6680 | 0.6680 | - |
Mar 15, 2024 | 0.6480 | 0.6570 | 0.6480 | 0.6510 | 0.6510 | - |
Mar 14, 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
Mar 13, 2024 | 0.6350 | 0.6460 | 0.6350 | 0.6460 | 0.6460 | - |
Mar 12, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Mar 11, 2024 | 0.6250 | 0.6290 | 0.6250 | 0.6290 | 0.6290 | - |
Mar 08, 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
Mar 07, 2024 | 0.5980 | 0.6150 | 0.5980 | 0.6150 | 0.6150 | - |
Mar 06, 2024 | 0.5800 | 0.6150 | 0.5800 | 0.6150 | 0.6150 | - |
Mar 05, 2024 | 0.5910 | 0.6000 | 0.5910 | 0.6000 | 0.6000 | - |
Mar 04, 2024 | 0.5970 | 0.6000 | 0.5960 | 0.6000 | 0.6000 | - |
Mar 01, 2024 | 0.5950 | 0.5970 | 0.5950 | 0.5970 | 0.5970 | - |
Feb 29, 2024 | 0.5970 | 0.5990 | 0.5970 | 0.5990 | 0.5990 | - |
Feb 28, 2024 | 0.5850 | 0.6060 | 0.5850 | 0.6060 | 0.6060 | - |
Feb 27, 2024 | 0.5960 | 0.6050 | 0.5960 | 0.6050 | 0.6050 | - |
Feb 26, 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
Feb 23, 2024 | 0.5950 | 0.6060 | 0.5950 | 0.6060 | 0.6060 | - |
Feb 22, 2024 | 0.5960 | 0.6020 | 0.5960 | 0.6020 | 0.6020 | - |
Feb 21, 2024 | 0.6130 | 0.6170 | 0.6040 | 0.6120 | 0.6120 | - |
Feb 20, 2024 | 0.6110 | 0.6210 | 0.6110 | 0.6210 | 0.6210 | - |
Feb 19, 2024 | 0.6080 | 0.6080 | 0.6070 | 0.6070 | 0.6070 | - |
Feb 16, 2024 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | - |
Feb 15, 2024 | 0.6100 | 0.6280 | 0.6100 | 0.6280 | 0.6280 | - |
Feb 14, 2024 | 0.6070 | 0.6070 | 0.6030 | 0.6030 | 0.6030 | - |
Feb 13, 2024 | 0.6110 | 0.6110 | 0.6080 | 0.6080 | 0.6080 | - |
Feb 12, 2024 | 0.6070 | 0.6130 | 0.6070 | 0.6130 | 0.6130 | - |
Feb 09, 2024 | 0.6200 | 0.6290 | 0.6200 | 0.6270 | 0.6270 | - |
Feb 08, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6350 | 0.6350 | - |
Feb 07, 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
Feb 06, 2024 | 0.6580 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | - |
Feb 05, 2024 | 0.6810 | 0.6840 | 0.6810 | 0.6840 | 0.6840 | - |
Feb 02, 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | - |
Feb 01, 2024 | 0.7190 | 0.7190 | 0.7020 | 0.7030 | 0.7030 | - |
Jan 31, 2024 | 0.6890 | 0.6900 | 0.6890 | 0.6900 | 0.6900 | - |
Jan 30, 2024 | 0.6750 | 0.6870 | 0.6750 | 0.6870 | 0.6870 | - |
Jan 29, 2024 | 0.6660 | 0.6730 | 0.6660 | 0.6730 | 0.6730 | - |
Jan 26, 2024 | 0.6520 | 0.6710 | 0.6520 | 0.6620 | 0.6620 | - |
Jan 25, 2024 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | - |
Jan 24, 2024 | 0.6670 | 0.6740 | 0.6670 | 0.6740 | 0.6740 | - |
Jan 23, 2024 | 0.6480 | 0.6530 | 0.6480 | 0.6530 | 0.6530 | - |
Jan 22, 2024 | 0.6820 | 0.6820 | 0.6530 | 0.6530 | 0.6530 | - |
Jan 19, 2024 | 0.6640 | 0.6640 | 0.6320 | 0.6510 | 0.6510 | - |
Jan 18, 2024 | 0.6920 | 0.6980 | 0.6920 | 0.6980 | 0.6980 | - |
Jan 17, 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | - |
Jan 16, 2024 | 0.7120 | 0.7210 | 0.7120 | 0.7210 | 0.7210 | - |
Jan 15, 2024 | 0.7490 | 0.7500 | 0.7260 | 0.7260 | 0.7260 | - |
Jan 12, 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
Jan 11, 2024 | 0.7250 | 0.7470 | 0.7250 | 0.7470 | 0.7470 | - |
Jan 10, 2024 | 0.7490 | 0.7560 | 0.7490 | 0.7560 | 0.7560 | - |
Jan 09, 2024 | 0.7300 | 0.7310 | 0.7300 | 0.7310 | 0.7310 | - |
Jan 08, 2024 | 0.6970 | 0.7290 | 0.6970 | 0.7290 | 0.7290 | - |
Jan 05, 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
Jan 04, 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
Jan 03, 2024 | 0.7530 | 0.7530 | 0.7430 | 0.7430 | 0.7430 | - |
Jan 02, 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
Dec 29, 2023 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
Dec 28, 2023 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
Dec 27, 2023 | 0.6960 | 0.7130 | 0.6960 | 0.7130 | 0.7130 | - |
Dec 22, 2023 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |