Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 0.6648 | 0.6648 | 0.6648 | 0.6648 | 0.6648 | - |
Jun 05, 2024 | 0.6440 | 0.6516 | 0.6440 | 0.6516 | 0.6516 | - |
Jun 04, 2024 | 0.7030 | 0.7030 | 0.6996 | 0.6996 | 0.6996 | - |
Jun 03, 2024 | 0.6720 | 0.6720 | 0.6716 | 0.6716 | 0.6716 | - |
May 31, 2024 | 0.6948 | 0.6948 | 0.6836 | 0.6836 | 0.6836 | - |
May 30, 2024 | 0.7060 | 0.7060 | 0.6990 | 0.6990 | 0.6990 | - |
May 29, 2024 | 0.7186 | 0.7186 | 0.7180 | 0.7180 | 0.7180 | - |
May 28, 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | - |
May 27, 2024 | 0.7016 | 0.7016 | 0.6970 | 0.6970 | 0.6970 | - |
May 24, 2024 | 0.6500 | 0.6500 | 0.6446 | 0.6446 | 0.6446 | - |
May 23, 2024 | 0.6486 | 0.6486 | 0.6440 | 0.6440 | 0.6440 | - |
May 22, 2024 | 0.6582 | 0.6630 | 0.6582 | 0.6630 | 0.6630 | - |
May 21, 2024 | 0.6676 | 0.6676 | 0.6646 | 0.6646 | 0.6646 | - |
May 20, 2024 | 0.6826 | 0.6826 | 0.6826 | 0.6826 | 0.6826 | - |
May 17, 2024 | 0.6474 | 0.6474 | 0.6440 | 0.6440 | 0.6440 | - |
May 16, 2024 | 0.6460 | 0.6460 | 0.6456 | 0.6456 | 0.6456 | - |
May 15, 2024 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | - |
May 14, 2024 | 0.6558 | 0.6558 | 0.6536 | 0.6536 | 0.6536 | - |
May 13, 2024 | 0.6540 | 0.6540 | 0.6526 | 0.6526 | 0.6526 | - |
May 10, 2024 | 0.6546 | 0.6546 | 0.6500 | 0.6500 | 0.6500 | - |
May 09, 2024 | 0.6572 | 0.6572 | 0.6520 | 0.6520 | 0.6520 | - |
May 08, 2024 | 0.6442 | 0.6442 | 0.6386 | 0.6386 | 0.6386 | - |
May 07, 2024 | 0.6466 | 0.6476 | 0.6466 | 0.6476 | 0.6476 | - |
May 06, 2024 | 0.6280 | 0.6280 | 0.6220 | 0.6220 | 0.6220 | - |
May 03, 2024 | 0.6256 | 0.6256 | 0.6206 | 0.6206 | 0.6206 | - |
May 02, 2024 | 0.6260 | 0.6260 | 0.6256 | 0.6256 | 0.6256 | - |
Apr 30, 2024 | 0.6270 | 0.6270 | 0.6210 | 0.6210 | 0.6210 | - |
Apr 29, 2024 | 0.6220 | 0.6220 | 0.6166 | 0.6166 | 0.6166 | - |
Apr 26, 2024 | 0.6240 | 0.6260 | 0.6240 | 0.6260 | 0.6260 | - |
Apr 25, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Apr 24, 2024 | 0.5796 | 0.5816 | 0.5796 | 0.5816 | 0.5816 | - |
Apr 23, 2024 | 0.5710 | 0.5710 | 0.5666 | 0.5666 | 0.5666 | - |
Apr 22, 2024 | 0.5830 | 0.5896 | 0.5830 | 0.5896 | 0.5896 | 5,500 |
Apr 19, 2024 | 0.5852 | 0.5852 | 0.5852 | 0.5852 | 0.5852 | - |
Apr 18, 2024 | 0.6000 | 0.6070 | 0.6000 | 0.6070 | 0.6070 | - |
Apr 17, 2024 | 0.6102 | 0.6102 | 0.5996 | 0.5996 | 0.5996 | - |
Apr 16, 2024 | 0.6000 | 0.6000 | 0.5986 | 0.5986 | 0.5986 | - |
Apr 15, 2024 | 0.6310 | 0.6310 | 0.6306 | 0.6306 | 0.6306 | - |
Apr 12, 2024 | 0.6202 | 0.6252 | 0.6202 | 0.6226 | 0.6226 | 15,000 |
Apr 11, 2024 | 0.6140 | 0.6166 | 0.6140 | 0.6166 | 0.6166 | - |
Apr 10, 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | - |
Apr 09, 2024 | 0.5970 | 0.6006 | 0.5970 | 0.6006 | 0.6006 | - |
Apr 08, 2024 | 0.5980 | 0.6000 | 0.5980 | 0.6000 | 0.6000 | - |
Apr 05, 2024 | 0.5878 | 0.5886 | 0.5878 | 0.5886 | 0.5886 | - |
Apr 04, 2024 | 0.6104 | 0.6116 | 0.6104 | 0.6116 | 0.6116 | - |
Apr 03, 2024 | 0.6166 | 0.6166 | 0.6130 | 0.6130 | 0.6130 | - |
Apr 02, 2024 | 0.5882 | 0.5896 | 0.5882 | 0.5896 | 0.5896 | - |
Mar 28, 2024 | 0.5872 | 0.5876 | 0.5872 | 0.5876 | 0.5876 | - |
Mar 27, 2024 | 0.5766 | 0.5766 | 0.5766 | 0.5766 | 0.5766 | - |
Mar 26, 2024 | 0.5836 | 0.5836 | 0.5836 | 0.5836 | 0.5836 | - |
Mar 25, 2024 | 0.5866 | 0.5866 | 0.5866 | 0.5866 | 0.5866 | - |
Mar 22, 2024 | 0.5626 | 0.5626 | 0.5626 | 0.5626 | 0.5626 | - |
Mar 21, 2024 | 0.5626 | 0.5626 | 0.5626 | 0.5626 | 0.5626 | - |
Mar 20, 2024 | 0.5180 | 0.5180 | 0.5176 | 0.5176 | 0.5176 | - |
Mar 19, 2024 | 0.5196 | 0.5196 | 0.5196 | 0.5196 | 0.5196 | - |
Mar 18, 2024 | 0.5270 | 0.5296 | 0.5270 | 0.5296 | 0.5296 | - |
Mar 15, 2024 | 0.5336 | 0.5336 | 0.5336 | 0.5336 | 0.5336 | - |
Mar 14, 2024 | 0.5096 | 0.5096 | 0.5096 | 0.5096 | 0.5096 | - |
Mar 13, 2024 | 0.5076 | 0.5076 | 0.5076 | 0.5076 | 0.5076 | - |
Mar 12, 2024 | 0.5070 | 0.5070 | 0.5060 | 0.5060 | 0.5060 | - |
Mar 11, 2024 | 0.5100 | 0.5116 | 0.5100 | 0.5116 | 0.5116 | - |
Mar 08, 2024 | 0.5246 | 0.5246 | 0.5236 | 0.5236 | 0.5236 | - |
Mar 07, 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
Mar 06, 2024 | 0.4816 | 0.4816 | 0.4815 | 0.4815 | 0.4815 | - |
Mar 05, 2024 | 0.4740 | 0.4740 | 0.4725 | 0.4725 | 0.4725 | - |
Mar 04, 2024 | 0.4760 | 0.4770 | 0.4760 | 0.4770 | 0.4770 | - |
Mar 01, 2024 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | - |
Feb 29, 2024 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | - |
Feb 28, 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
Feb 27, 2024 | 0.4805 | 0.4805 | 0.4800 | 0.4800 | 0.4800 | - |
Feb 26, 2024 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | - |
Feb 23, 2024 | 0.4930 | 0.4935 | 0.4930 | 0.4935 | 0.4935 | - |
Feb 22, 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
Feb 21, 2024 | 0.4780 | 0.4780 | 0.4770 | 0.4770 | 0.4770 | - |
Feb 20, 2024 | 0.4615 | 0.4615 | 0.4595 | 0.4595 | 0.4595 | - |
Feb 19, 2024 | 0.4630 | 0.4640 | 0.4630 | 0.4640 | 0.4640 | - |
Feb 16, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Feb 15, 2024 | 0.4420 | 0.4420 | 0.4405 | 0.4405 | 0.4405 | - |
Feb 14, 2024 | 0.4420 | 0.4420 | 0.4415 | 0.4415 | 0.4415 | - |
Feb 13, 2024 | 0.4365 | 0.4365 | 0.4315 | 0.4315 | 0.4315 | - |
Feb 12, 2024 | 0.4365 | 0.4375 | 0.4365 | 0.4375 | 0.4375 | - |
Feb 09, 2024 | 0.4375 | 0.4375 | 0.4365 | 0.4365 | 0.4365 | - |
Feb 08, 2024 | 0.4515 | 0.4515 | 0.4500 | 0.4500 | 0.4500 | - |
Feb 07, 2024 | 0.4525 | 0.4525 | 0.4515 | 0.4515 | 0.4515 | - |
Feb 06, 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
Feb 05, 2024 | 0.4265 | 0.4285 | 0.4265 | 0.4285 | 0.4285 | - |
Feb 02, 2024 | 0.4340 | 0.4355 | 0.4340 | 0.4355 | 0.4355 | - |
Feb 01, 2024 | 0.4400 | 0.4400 | 0.4365 | 0.4365 | 0.4365 | - |
Jan 31, 2024 | 0.4470 | 0.4470 | 0.4445 | 0.4445 | 0.4445 | - |
Jan 30, 2024 | 0.4610 | 0.4610 | 0.4580 | 0.4580 | 0.4580 | - |
Jan 29, 2024 | 0.4645 | 0.4655 | 0.4645 | 0.4655 | 0.4655 | - |
Jan 26, 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | - |
Jan 25, 2024 | 0.4525 | 0.4525 | 0.4475 | 0.4475 | 0.4475 | - |
Jan 24, 2024 | 0.4130 | 0.4130 | 0.4090 | 0.4090 | 0.4090 | - |
Jan 23, 2024 | 0.3780 | 0.3800 | 0.3780 | 0.3800 | 0.3800 | - |
Jan 22, 2024 | 0.3750 | 0.3760 | 0.3750 | 0.3760 | 0.3760 | - |
Jan 19, 2024 | 0.3970 | 0.3975 | 0.3970 | 0.3975 | 0.3975 | - |
Jan 18, 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
Jan 17, 2024 | 0.4070 | 0.4085 | 0.4070 | 0.4085 | 0.4085 | - |
Jan 16, 2024 | 0.4325 | 0.4335 | 0.4325 | 0.4335 | 0.4335 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |