Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5975 | 0.5985 | 0.5956 | 0.5973 | 0.5973 | - |
May 02, 2024 | 0.5986 | 0.5994 | 0.5943 | 0.5986 | 0.5986 | - |
May 01, 2024 | 0.5955 | 0.5973 | 0.5947 | 0.5955 | 0.5955 | - |
Apr 30, 2024 | 0.5976 | 0.5980 | 0.5927 | 0.5976 | 0.5976 | - |
Apr 29, 2024 | 0.5976 | 0.5998 | 0.5968 | 0.5976 | 0.5976 | - |
Apr 26, 2024 | 0.5952 | 0.5981 | 0.5949 | 0.5952 | 0.5952 | - |
Apr 25, 2024 | 0.5941 | 0.5966 | 0.5933 | 0.5941 | 0.5941 | - |
Apr 24, 2024 | 0.5915 | 0.5953 | 0.5906 | 0.5915 | 0.5915 | - |
Apr 23, 2024 | 0.5883 | 0.5906 | 0.5868 | 0.5883 | 0.5883 | - |
Apr 22, 2024 | 0.5855 | 0.5878 | 0.5845 | 0.5849 | 0.5849 | - |
Apr 19, 2024 | 0.5861 | 0.5861 | 0.5745 | 0.5861 | 0.5861 | - |
Apr 18, 2024 | 0.5864 | 0.5874 | 0.5849 | 0.5864 | 0.5864 | - |
Apr 17, 2024 | 0.5852 | 0.5866 | 0.5839 | 0.5852 | 0.5852 | - |
Apr 16, 2024 | 0.5874 | 0.5875 | 0.5837 | 0.5874 | 0.5874 | - |
Apr 15, 2024 | 0.5917 | 0.5932 | 0.5893 | 0.5917 | 0.5917 | - |
Apr 12, 2024 | 0.5951 | 0.5953 | 0.5887 | 0.5951 | 0.5951 | - |
Apr 11, 2024 | 0.5941 | 0.5965 | 0.5927 | 0.5941 | 0.5941 | - |
Apr 10, 2024 | 0.5985 | 0.5990 | 0.5937 | 0.5985 | 0.5985 | - |
Apr 09, 2024 | 0.5978 | 0.5995 | 0.5963 | 0.5978 | 0.5978 | - |
Apr 08, 2024 | 0.5934 | 0.5983 | 0.5925 | 0.5934 | 0.5934 | - |
Apr 05, 2024 | 0.5939 | 0.5951 | 0.5913 | 0.5939 | 0.5939 | - |
Apr 04, 2024 | 0.5931 | 0.5992 | 0.5926 | 0.5931 | 0.5931 | - |
Apr 03, 2024 | 0.5914 | 0.5934 | 0.5904 | 0.5914 | 0.5914 | - |
Apr 02, 2024 | 0.5872 | 0.5917 | 0.5869 | 0.5872 | 0.5872 | - |
Apr 01, 2024 | 0.5889 | 0.5895 | 0.5863 | 0.5889 | 0.5889 | - |
Mar 29, 2024 | 0.5871 | 0.5889 | 0.5863 | 0.5871 | 0.5871 | - |
Mar 28, 2024 | 0.5907 | 0.5916 | 0.5863 | 0.5907 | 0.5907 | - |
Mar 27, 2024 | 0.5908 | 0.5919 | 0.5884 | 0.5908 | 0.5908 | - |
Mar 26, 2024 | 0.5881 | 0.5921 | 0.5876 | 0.5881 | 0.5881 | - |
Mar 25, 2024 | 0.5848 | 0.5875 | 0.5846 | 0.5848 | 0.5848 | - |
Mar 22, 2024 | 0.5894 | 0.5903 | 0.5851 | 0.5894 | 0.5894 | - |
Mar 21, 2024 | 0.5843 | 0.5929 | 0.5818 | 0.5843 | 0.5843 | - |
Mar 20, 2024 | 0.5799 | 0.5821 | 0.5794 | 0.5799 | 0.5799 | - |
Mar 19, 2024 | 0.5820 | 0.5828 | 0.5769 | 0.5820 | 0.5820 | - |
Mar 18, 2024 | 0.5794 | 0.5815 | 0.5788 | 0.5794 | 0.5794 | - |
Mar 15, 2024 | 0.5818 | 0.5817 | 0.5786 | 0.5818 | 0.5818 | - |
Mar 14, 2024 | 0.5822 | 0.5830 | 0.5800 | 0.5822 | 0.5822 | - |
Mar 13, 2024 | 0.5797 | 0.5814 | 0.5789 | 0.5797 | 0.5797 | - |
Mar 12, 2024 | 0.5803 | 0.5807 | 0.5787 | 0.5803 | 0.5803 | - |
Mar 11, 2024 | 0.5812 | 0.5813 | 0.5784 | 0.5812 | 0.5812 | - |
Mar 08, 2024 | 0.5808 | 0.5826 | 0.5800 | 0.5808 | 0.5808 | - |
Mar 07, 2024 | 0.5792 | 0.5817 | 0.5787 | 0.5792 | 0.5792 | - |
Mar 06, 2024 | 0.5747 | 0.5798 | 0.5740 | 0.5747 | 0.5747 | - |
Mar 05, 2024 | 0.5761 | 0.5764 | 0.5735 | 0.5761 | 0.5761 | - |
Mar 04, 2024 | 0.5766 | 0.5773 | 0.5742 | 0.5766 | 0.5766 | - |
Mar 01, 2024 | 0.5748 | 0.5781 | 0.5744 | 0.5748 | 0.5748 | - |
Feb 29, 2024 | 0.5707 | 0.5745 | 0.5700 | 0.5705 | 0.5705 | - |
Feb 28, 2024 | 0.5752 | 0.5757 | 0.5701 | 0.5752 | 0.5752 | - |
Feb 27, 2024 | 0.5755 | 0.5769 | 0.5742 | 0.5754 | 0.5754 | - |
Feb 26, 2024 | 0.5784 | 0.5785 | 0.5749 | 0.5785 | 0.5785 | - |
Feb 23, 2024 | 0.5772 | 0.5792 | 0.5767 | 0.5772 | 0.5772 | - |
Feb 22, 2024 | 0.5762 | 0.5782 | 0.5750 | 0.5762 | 0.5762 | - |
Feb 21, 2024 | 0.5779 | 0.5788 | 0.5751 | 0.5779 | 0.5779 | - |
Feb 20, 2024 | 0.5765 | 0.5791 | 0.5755 | 0.5765 | 0.5765 | - |
Feb 19, 2024 | 0.5757 | 0.5768 | 0.5748 | 0.5757 | 0.5757 | - |
Feb 16, 2024 | 0.5741 | 0.5757 | 0.5730 | 0.5741 | 0.5741 | - |
Feb 15, 2024 | 0.5753 | 0.5755 | 0.5725 | 0.5753 | 0.5753 | - |
Feb 14, 2024 | 0.5727 | 0.5753 | 0.5714 | 0.5727 | 0.5727 | - |
Feb 13, 2024 | 0.5719 | 0.5745 | 0.5705 | 0.5719 | 0.5719 | - |
Feb 12, 2024 | 0.5703 | 0.5726 | 0.5693 | 0.5703 | 0.5703 | - |
Feb 09, 2024 | 0.5676 | 0.5708 | 0.5666 | 0.5676 | 0.5676 | - |
Feb 08, 2024 | 0.5700 | 0.5702 | 0.5663 | 0.5700 | 0.5700 | - |
Feb 07, 2024 | 0.5674 | 0.5700 | 0.5669 | 0.5674 | 0.5674 | - |
Feb 06, 2024 | 0.5642 | 0.5677 | 0.5641 | 0.5642 | 0.5642 | - |
Feb 05, 2024 | 0.5640 | 0.5661 | 0.5630 | 0.5640 | 0.5640 | - |
Feb 02, 2024 | 0.5639 | 0.5658 | 0.5630 | 0.5639 | 0.5639 | - |
Feb 01, 2024 | 0.5658 | 0.5671 | 0.5615 | 0.5658 | 0.5658 | - |
Jan 31, 2024 | 0.5683 | 0.5687 | 0.5657 | 0.5683 | 0.5683 | - |
Jan 30, 2024 | 0.5696 | 0.5705 | 0.5675 | 0.5696 | 0.5696 | - |
Jan 29, 2024 | 0.5684 | 0.5699 | 0.5673 | 0.5684 | 0.5684 | - |
Jan 26, 2024 | 0.5707 | 0.5717 | 0.5679 | 0.5707 | 0.5707 | - |
Jan 25, 2024 | 0.5675 | 0.5719 | 0.5673 | 0.5675 | 0.5675 | - |
Jan 24, 2024 | 0.5728 | 0.5727 | 0.5688 | 0.5728 | 0.5728 | - |
Jan 23, 2024 | 0.5710 | 0.5735 | 0.5706 | 0.5710 | 0.5710 | - |
Jan 22, 2024 | 0.5727 | 0.5739 | 0.5709 | 0.5727 | 0.5727 | - |
Jan 19, 2024 | 0.5712 | 0.5736 | 0.5703 | 0.5712 | 0.5712 | - |
Jan 18, 2024 | 0.5660 | 0.5701 | 0.5653 | 0.5660 | 0.5660 | - |
Jan 17, 2024 | 0.5676 | 0.5680 | 0.5637 | 0.5676 | 0.5676 | - |
Jan 16, 2024 | 0.5693 | 0.5694 | 0.5666 | 0.5693 | 0.5693 | - |
Jan 15, 2024 | 0.5708 | 0.5709 | 0.5675 | 0.5707 | 0.5707 | - |
Jan 12, 2024 | 0.5701 | 0.5721 | 0.5697 | 0.5701 | 0.5701 | - |
Jan 11, 2024 | 0.5700 | 0.5717 | 0.5685 | 0.5700 | 0.5700 | - |
Jan 10, 2024 | 0.5698 | 0.5722 | 0.5691 | 0.5698 | 0.5698 | - |
Jan 09, 2024 | 0.5692 | 0.5704 | 0.5678 | 0.5692 | 0.5692 | - |
Jan 08, 2024 | 0.5713 | 0.5723 | 0.5672 | 0.5714 | 0.5714 | - |
Jan 05, 2024 | 0.5701 | 0.5712 | 0.5685 | 0.5701 | 0.5701 | - |
Jan 04, 2024 | 0.5719 | 0.5742 | 0.5693 | 0.5719 | 0.5719 | - |
Jan 03, 2024 | 0.5752 | 0.5760 | 0.5714 | 0.5752 | 0.5752 | - |
Jan 02, 2024 | 0.5733 | 0.5783 | 0.5729 | 0.5733 | 0.5733 | - |
Jan 01, 2024 | 0.5721 | 0.5732 | 0.5721 | 0.5721 | 0.5721 | - |
Dec 29, 2023 | 0.5757 | 0.5771 | 0.5678 | 0.5757 | 0.5757 | - |
Dec 28, 2023 | 0.5775 | 0.5779 | 0.5694 | 0.5775 | 0.5775 | - |
Dec 27, 2023 | 0.5826 | 0.5838 | 0.5755 | 0.5826 | 0.5826 | - |
Dec 26, 2023 | 0.5825 | 0.5839 | 0.5815 | 0.5825 | 0.5825 | - |
Dec 25, 2023 | 0.5818 | 0.5875 | 0.5579 | 0.5818 | 0.5818 | - |
Dec 22, 2023 | 0.5820 | 0.5828 | 0.5798 | 0.5820 | 0.5820 | - |
Dec 21, 2023 | 0.5813 | 0.5829 | 0.5795 | 0.5813 | 0.5813 | - |
Dec 20, 2023 | 0.5817 | 0.5850 | 0.5805 | 0.5816 | 0.5816 | - |
Dec 19, 2023 | 0.5813 | 0.5837 | 0.5806 | 0.5813 | 0.5813 | - |
Dec 18, 2023 | 0.5832 | 0.5849 | 0.5804 | 0.5832 | 0.5832 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |