Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.6136 | 0.6140 | 0.6124 | 0.6128 | 0.6128 | - |
May 10, 2024 | 0.6137 | 0.6138 | 0.6124 | 0.6138 | 0.6138 | - |
May 09, 2024 | 0.6120 | 0.6140 | 0.6114 | 0.6119 | 0.6119 | - |
May 08, 2024 | 0.6129 | 0.6132 | 0.6103 | 0.6129 | 0.6129 | - |
May 07, 2024 | 0.6151 | 0.6163 | 0.6123 | 0.6151 | 0.6151 | - |
May 06, 2024 | 0.6143 | 0.6155 | 0.6138 | 0.6143 | 0.6143 | - |
May 03, 2024 | 0.6123 | 0.6153 | 0.6119 | 0.6124 | 0.6124 | - |
May 02, 2024 | 0.6093 | 0.6116 | 0.6085 | 0.6094 | 0.6094 | - |
May 01, 2024 | 0.6070 | 0.6082 | 0.6064 | 0.6071 | 0.6071 | - |
Apr 30, 2024 | 0.6121 | 0.6125 | 0.6062 | 0.6123 | 0.6123 | - |
Apr 29, 2024 | 0.6110 | 0.6137 | 0.6104 | 0.6109 | 0.6109 | - |
Apr 26, 2024 | 0.6080 | 0.6115 | 0.6078 | 0.6080 | 0.6080 | - |
Apr 25, 2024 | 0.6072 | 0.6093 | 0.6065 | 0.6072 | 0.6072 | - |
Apr 24, 2024 | 0.6062 | 0.6094 | 0.6059 | 0.6062 | 0.6062 | - |
Apr 23, 2024 | 0.6055 | 0.6065 | 0.6037 | 0.6054 | 0.6054 | - |
Apr 22, 2024 | 0.6029 | 0.6055 | 0.6028 | 0.6029 | 0.6029 | - |
Apr 19, 2024 | 0.6035 | 0.6036 | 0.5995 | 0.6036 | 0.6036 | - |
Apr 18, 2024 | 0.6035 | 0.6046 | 0.6030 | 0.6035 | 0.6035 | - |
Apr 17, 2024 | 0.6037 | 0.6047 | 0.6028 | 0.6037 | 0.6037 | - |
Apr 16, 2024 | 0.6063 | 0.6063 | 0.6018 | 0.6063 | 0.6063 | - |
Apr 15, 2024 | 0.6081 | 0.6091 | 0.6071 | 0.6080 | 0.6080 | - |
Apr 12, 2024 | 0.6097 | 0.6105 | 0.6080 | 0.6097 | 0.6097 | - |
Apr 11, 2024 | 0.6058 | 0.6097 | 0.6053 | 0.6057 | 0.6057 | - |
Apr 10, 2024 | 0.6104 | 0.6107 | 0.6059 | 0.6104 | 0.6104 | - |
Apr 09, 2024 | 0.6081 | 0.6108 | 0.6078 | 0.6080 | 0.6080 | - |
Apr 08, 2024 | 0.6066 | 0.6092 | 0.6057 | 0.6066 | 0.6066 | - |
Apr 05, 2024 | 0.6079 | 0.6080 | 0.6061 | 0.6079 | 0.6079 | - |
Apr 04, 2024 | 0.6061 | 0.6090 | 0.6058 | 0.6060 | 0.6060 | - |
Apr 03, 2024 | 0.6048 | 0.6059 | 0.6037 | 0.6049 | 0.6049 | - |
Apr 02, 2024 | 0.6042 | 0.6065 | 0.6040 | 0.6042 | 0.6042 | - |
Apr 01, 2024 | 0.6053 | 0.6057 | 0.6035 | 0.6053 | 0.6053 | - |
Mar 29, 2024 | 0.6035 | 0.6049 | 0.6033 | 0.6037 | 0.6037 | - |
Mar 28, 2024 | 0.6031 | 0.6041 | 0.6015 | 0.6030 | 0.6030 | - |
Mar 27, 2024 | 0.6035 | 0.6038 | 0.6015 | 0.6036 | 0.6036 | - |
Mar 26, 2024 | 0.6033 | 0.6043 | 0.6026 | 0.6032 | 0.6032 | - |
Mar 25, 2024 | 0.6029 | 0.6046 | 0.6025 | 0.6028 | 0.6028 | - |
Mar 22, 2024 | 0.6050 | 0.6052 | 0.6015 | 0.6050 | 0.6050 | - |
Mar 21, 2024 | 0.6033 | 0.6069 | 0.5999 | 0.6032 | 0.6032 | - |
Mar 20, 2024 | 0.6007 | 0.6018 | 0.6003 | 0.6007 | 0.6007 | - |
Mar 19, 2024 | 0.6030 | 0.6035 | 0.5995 | 0.6030 | 0.6030 | - |
Mar 18, 2024 | 0.6025 | 0.6034 | 0.6022 | 0.6026 | 0.6026 | - |
Mar 15, 2024 | 0.6045 | 0.6045 | 0.6020 | 0.6045 | 0.6045 | - |
Mar 14, 2024 | 0.6050 | 0.6057 | 0.6036 | 0.6050 | 0.6050 | - |
Mar 13, 2024 | 0.6046 | 0.6056 | 0.6040 | 0.6046 | 0.6046 | - |
Mar 12, 2024 | 0.6051 | 0.6066 | 0.6038 | 0.6052 | 0.6052 | - |
Mar 11, 2024 | 0.6054 | 0.6055 | 0.6037 | 0.6053 | 0.6053 | - |
Mar 08, 2024 | 0.6046 | 0.6082 | 0.6041 | 0.6045 | 0.6045 | - |
Mar 07, 2024 | 0.6024 | 0.6081 | 0.6022 | 0.6024 | 0.6024 | - |
Mar 06, 2024 | 0.5990 | 0.6030 | 0.5984 | 0.5991 | 0.5991 | - |
Mar 05, 2024 | 0.5994 | 0.5999 | 0.5971 | 0.5994 | 0.5994 | - |
Mar 04, 2024 | 0.6020 | 0.6025 | 0.5996 | 0.6020 | 0.6020 | - |
Mar 01, 2024 | 0.6013 | 0.6030 | 0.6004 | 0.6014 | 0.6014 | - |
Feb 29, 2024 | 0.5992 | 0.6022 | 0.5989 | 0.5992 | 0.5992 | - |
Feb 28, 2024 | 0.6034 | 0.6039 | 0.5990 | 0.6035 | 0.6035 | - |
Feb 27, 2024 | 0.6026 | 0.6041 | 0.6013 | 0.6025 | 0.6025 | - |
Feb 26, 2024 | 0.6066 | 0.6067 | 0.6021 | 0.6067 | 0.6067 | - |
Feb 23, 2024 | 0.6058 | 0.6075 | 0.6055 | 0.6059 | 0.6059 | - |
Feb 22, 2024 | 0.6057 | 0.6072 | 0.6046 | 0.6056 | 0.6056 | - |
Feb 21, 2024 | 0.6062 | 0.6076 | 0.6048 | 0.6061 | 0.6061 | - |
Feb 20, 2024 | 0.6060 | 0.6078 | 0.6057 | 0.6060 | 0.6060 | - |
Feb 19, 2024 | 0.6061 | 0.6074 | 0.6061 | 0.6062 | 0.6062 | - |
Feb 16, 2024 | 0.6057 | 0.6066 | 0.6045 | 0.6056 | 0.6056 | - |
Feb 15, 2024 | 0.6055 | 0.6057 | 0.6038 | 0.6055 | 0.6055 | - |
Feb 14, 2024 | 0.6024 | 0.6055 | 0.6021 | 0.6026 | 0.6026 | - |
Feb 13, 2024 | 0.6061 | 0.6062 | 0.6024 | 0.6061 | 0.6061 | - |
Feb 12, 2024 | 0.6042 | 0.6068 | 0.6036 | 0.6042 | 0.6042 | - |
Feb 09, 2024 | 0.6029 | 0.6053 | 0.6021 | 0.6029 | 0.6029 | - |
Feb 08, 2024 | 0.6051 | 0.6057 | 0.6021 | 0.6051 | 0.6051 | - |
Feb 07, 2024 | 0.6068 | 0.6075 | 0.6054 | 0.6067 | 0.6067 | - |
Feb 06, 2024 | 0.6033 | 0.6064 | 0.6031 | 0.6032 | 0.6032 | - |
Feb 05, 2024 | 0.6032 | 0.6050 | 0.6023 | 0.6034 | 0.6034 | - |
Feb 02, 2024 | 0.6045 | 0.6073 | 0.6032 | 0.6046 | 0.6046 | - |
Feb 01, 2024 | 0.6074 | 0.6082 | 0.6022 | 0.6073 | 0.6073 | - |
Jan 31, 2024 | 0.6082 | 0.6092 | 0.6060 | 0.6081 | 0.6081 | - |
Jan 30, 2024 | 0.6102 | 0.6115 | 0.6069 | 0.6104 | 0.6104 | - |
Jan 29, 2024 | 0.6066 | 0.6106 | 0.6062 | 0.6066 | 0.6066 | - |
Jan 26, 2024 | 0.6069 | 0.6085 | 0.6058 | 0.6069 | 0.6069 | - |
Jan 25, 2024 | 0.6043 | 0.6085 | 0.6035 | 0.6043 | 0.6043 | - |
Jan 24, 2024 | 0.6063 | 0.6068 | 0.6044 | 0.6065 | 0.6065 | - |
Jan 23, 2024 | 0.6041 | 0.6070 | 0.6038 | 0.6040 | 0.6040 | - |
Jan 22, 2024 | 0.6054 | 0.6064 | 0.6037 | 0.6054 | 0.6054 | - |
Jan 19, 2024 | 0.6049 | 0.6067 | 0.6036 | 0.6046 | 0.6046 | - |
Jan 18, 2024 | 0.6018 | 0.6044 | 0.6007 | 0.6017 | 0.6017 | - |
Jan 17, 2024 | 0.6057 | 0.6061 | 0.6013 | 0.6056 | 0.6056 | - |
Jan 16, 2024 | 0.6075 | 0.6076 | 0.6054 | 0.6076 | 0.6076 | - |
Jan 15, 2024 | 0.6111 | 0.6111 | 0.6073 | 0.6111 | 0.6111 | - |
Jan 12, 2024 | 0.6099 | 0.6126 | 0.6097 | 0.6100 | 0.6100 | - |
Jan 11, 2024 | 0.6106 | 0.6124 | 0.6075 | 0.6104 | 0.6104 | - |
Jan 10, 2024 | 0.6112 | 0.6134 | 0.6101 | 0.6112 | 0.6112 | - |
Jan 09, 2024 | 0.6134 | 0.6141 | 0.6111 | 0.6132 | 0.6132 | - |
Jan 08, 2024 | 0.6137 | 0.6148 | 0.6098 | 0.6138 | 0.6138 | - |
Jan 05, 2024 | 0.6126 | 0.6138 | 0.6104 | 0.6125 | 0.6125 | - |
Jan 04, 2024 | 0.6163 | 0.6182 | 0.6119 | 0.6163 | 0.6163 | - |
Jan 03, 2024 | 0.6184 | 0.6184 | 0.6145 | 0.6183 | 0.6183 | - |
Jan 02, 2024 | 0.6169 | 0.6199 | 0.6168 | 0.6170 | 0.6170 | - |
Jan 01, 2024 | 0.6051 | 0.6170 | 0.6046 | 0.6163 | 0.6163 | - |
Dec 29, 2023 | 0.6167 | 0.6185 | 0.6133 | 0.6167 | 0.6167 | - |
Dec 28, 2023 | 0.6169 | 0.6183 | 0.6130 | 0.6170 | 0.6170 | - |
Dec 27, 2023 | 0.6178 | 0.6195 | 0.6157 | 0.6179 | 0.6179 | - |
Dec 26, 2023 | 0.6174 | 0.6187 | 0.6169 | 0.6175 | 0.6175 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |