Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5226 | 0.5273 | 0.5226 | 0.5263 | 0.5263 | - |
May 03, 2024 | 0.5239 | 0.5274 | 0.5234 | 0.5240 | 0.5240 | - |
May 02, 2024 | 0.5208 | 0.5236 | 0.5201 | 0.5209 | 0.5209 | - |
May 01, 2024 | 0.5184 | 0.5201 | 0.5178 | 0.5185 | 0.5185 | - |
Apr 30, 2024 | 0.5221 | 0.5227 | 0.5181 | 0.5224 | 0.5224 | - |
Apr 29, 2024 | 0.5229 | 0.5250 | 0.5224 | 0.5229 | 0.5229 | - |
Apr 26, 2024 | 0.5214 | 0.5239 | 0.5213 | 0.5214 | 0.5214 | - |
Apr 25, 2024 | 0.5215 | 0.5221 | 0.5202 | 0.5214 | 0.5214 | - |
Apr 24, 2024 | 0.5209 | 0.5238 | 0.5209 | 0.5210 | 0.5210 | - |
Apr 23, 2024 | 0.5223 | 0.5232 | 0.5200 | 0.5223 | 0.5223 | - |
Apr 22, 2024 | 0.5192 | 0.5229 | 0.5190 | 0.5192 | 0.5192 | - |
Apr 19, 2024 | 0.5165 | 0.5180 | 0.5134 | 0.5166 | 0.5166 | - |
Apr 18, 2024 | 0.5170 | 0.5178 | 0.5160 | 0.5171 | 0.5171 | - |
Apr 17, 2024 | 0.5159 | 0.5164 | 0.5149 | 0.5158 | 0.5158 | - |
Apr 16, 2024 | 0.5175 | 0.5175 | 0.5138 | 0.5175 | 0.5175 | - |
Apr 15, 2024 | 0.5196 | 0.5207 | 0.5181 | 0.5196 | 0.5196 | - |
Apr 12, 2024 | 0.5209 | 0.5210 | 0.5194 | 0.5209 | 0.5209 | - |
Apr 11, 2024 | 0.5190 | 0.5211 | 0.5188 | 0.5190 | 0.5190 | - |
Apr 10, 2024 | 0.5229 | 0.5231 | 0.5184 | 0.5228 | 0.5228 | - |
Apr 09, 2024 | 0.5218 | 0.5231 | 0.5214 | 0.5217 | 0.5217 | - |
Apr 08, 2024 | 0.5204 | 0.5226 | 0.5199 | 0.5204 | 0.5204 | - |
Apr 05, 2024 | 0.5212 | 0.5214 | 0.5197 | 0.5211 | 0.5211 | - |
Apr 04, 2024 | 0.5192 | 0.5225 | 0.5188 | 0.5191 | 0.5191 | - |
Apr 03, 2024 | 0.5179 | 0.5193 | 0.5170 | 0.5179 | 0.5179 | - |
Apr 02, 2024 | 0.5171 | 0.5188 | 0.5168 | 0.5171 | 0.5171 | - |
Apr 01, 2024 | 0.5170 | 0.5173 | 0.5159 | 0.5169 | 0.5169 | - |
Mar 29, 2024 | 0.5158 | 0.5168 | 0.5152 | 0.5160 | 0.5160 | - |
Mar 28, 2024 | 0.5170 | 0.5177 | 0.5142 | 0.5169 | 0.5169 | - |
Mar 27, 2024 | 0.5177 | 0.5177 | 0.5162 | 0.5178 | 0.5178 | - |
Mar 26, 2024 | 0.5174 | 0.5182 | 0.5166 | 0.5173 | 0.5173 | - |
Mar 25, 2024 | 0.5172 | 0.5186 | 0.5165 | 0.5172 | 0.5172 | - |
Mar 22, 2024 | 0.5190 | 0.5190 | 0.5157 | 0.5190 | 0.5190 | - |
Mar 21, 2024 | 0.5156 | 0.5188 | 0.5152 | 0.5155 | 0.5155 | - |
Mar 20, 2024 | 0.5131 | 0.5142 | 0.5127 | 0.5131 | 0.5131 | - |
Mar 19, 2024 | 0.5152 | 0.5156 | 0.5124 | 0.5152 | 0.5152 | - |
Mar 18, 2024 | 0.5150 | 0.5160 | 0.5148 | 0.5151 | 0.5151 | - |
Mar 15, 2024 | 0.5161 | 0.5161 | 0.5143 | 0.5162 | 0.5162 | - |
Mar 14, 2024 | 0.5177 | 0.5179 | 0.5156 | 0.5176 | 0.5176 | - |
Mar 13, 2024 | 0.5163 | 0.5175 | 0.5159 | 0.5164 | 0.5164 | - |
Mar 12, 2024 | 0.5160 | 0.5184 | 0.5155 | 0.5160 | 0.5160 | - |
Mar 11, 2024 | 0.5153 | 0.5160 | 0.5140 | 0.5153 | 0.5153 | - |
Mar 08, 2024 | 0.5167 | 0.5183 | 0.5151 | 0.5167 | 0.5167 | - |
Mar 07, 2024 | 0.5156 | 0.5186 | 0.5155 | 0.5156 | 0.5156 | - |
Mar 06, 2024 | 0.5118 | 0.5157 | 0.5114 | 0.5119 | 0.5119 | - |
Mar 05, 2024 | 0.5127 | 0.5129 | 0.5110 | 0.5128 | 0.5128 | - |
Mar 04, 2024 | 0.5155 | 0.5160 | 0.5129 | 0.5156 | 0.5156 | - |
Mar 01, 2024 | 0.5144 | 0.5165 | 0.5137 | 0.5147 | 0.5147 | - |
Feb 29, 2024 | 0.5129 | 0.5151 | 0.5126 | 0.5129 | 0.5129 | - |
Feb 28, 2024 | 0.5160 | 0.5164 | 0.5126 | 0.5160 | 0.5160 | - |
Feb 27, 2024 | 0.5155 | 0.5171 | 0.5147 | 0.5155 | 0.5155 | - |
Feb 26, 2024 | 0.5180 | 0.5180 | 0.5152 | 0.5180 | 0.5180 | - |
Feb 23, 2024 | 0.5179 | 0.5192 | 0.5172 | 0.5179 | 0.5179 | - |
Feb 22, 2024 | 0.5185 | 0.5201 | 0.5171 | 0.5185 | 0.5185 | - |
Feb 21, 2024 | 0.5190 | 0.5201 | 0.5181 | 0.5190 | 0.5190 | - |
Feb 20, 2024 | 0.5186 | 0.5210 | 0.5181 | 0.5188 | 0.5188 | - |
Feb 19, 2024 | 0.5183 | 0.5193 | 0.5179 | 0.5184 | 0.5184 | - |
Feb 16, 2024 | 0.5179 | 0.5189 | 0.5170 | 0.5178 | 0.5178 | - |
Feb 15, 2024 | 0.5171 | 0.5190 | 0.5154 | 0.5170 | 0.5170 | - |
Feb 14, 2024 | 0.5124 | 0.5169 | 0.5119 | 0.5125 | 0.5125 | - |
Feb 13, 2024 | 0.5170 | 0.5172 | 0.5123 | 0.5171 | 0.5171 | - |
Feb 12, 2024 | 0.5163 | 0.5177 | 0.5156 | 0.5163 | 0.5163 | - |
Feb 09, 2024 | 0.5149 | 0.5171 | 0.5142 | 0.5148 | 0.5148 | - |
Feb 08, 2024 | 0.5163 | 0.5169 | 0.5138 | 0.5164 | 0.5164 | - |
Feb 07, 2024 | 0.5179 | 0.5185 | 0.5160 | 0.5177 | 0.5177 | - |
Feb 06, 2024 | 0.5169 | 0.5193 | 0.5166 | 0.5170 | 0.5170 | - |
Feb 05, 2024 | 0.5151 | 0.5172 | 0.5146 | 0.5153 | 0.5153 | - |
Feb 02, 2024 | 0.5157 | 0.5180 | 0.5148 | 0.5158 | 0.5158 | - |
Feb 01, 2024 | 0.5175 | 0.5184 | 0.5140 | 0.5175 | 0.5175 | - |
Jan 31, 2024 | 0.5194 | 0.5197 | 0.5173 | 0.5194 | 0.5194 | - |
Jan 30, 2024 | 0.5202 | 0.5212 | 0.5192 | 0.5202 | 0.5202 | - |
Jan 29, 2024 | 0.5180 | 0.5203 | 0.5179 | 0.5181 | 0.5181 | - |
Jan 26, 2024 | 0.5180 | 0.5191 | 0.5174 | 0.5180 | 0.5180 | - |
Jan 25, 2024 | 0.5170 | 0.5193 | 0.5163 | 0.5170 | 0.5170 | - |
Jan 24, 2024 | 0.5187 | 0.5187 | 0.5168 | 0.5189 | 0.5189 | - |
Jan 23, 2024 | 0.5170 | 0.5191 | 0.5168 | 0.5171 | 0.5171 | - |
Jan 22, 2024 | 0.5193 | 0.5202 | 0.5174 | 0.5193 | 0.5193 | - |
Jan 19, 2024 | 0.5178 | 0.5206 | 0.5172 | 0.5174 | 0.5174 | - |
Jan 18, 2024 | 0.5168 | 0.5182 | 0.5157 | 0.5166 | 0.5166 | - |
Jan 17, 2024 | 0.5213 | 0.5217 | 0.5155 | 0.5213 | 0.5213 | - |
Jan 16, 2024 | 0.5229 | 0.5230 | 0.5207 | 0.5230 | 0.5230 | - |
Jan 15, 2024 | 0.5252 | 0.5252 | 0.5226 | 0.5251 | 0.5251 | - |
Jan 12, 2024 | 0.5242 | 0.5265 | 0.5240 | 0.5242 | 0.5242 | - |
Jan 11, 2024 | 0.5258 | 0.5269 | 0.5231 | 0.5258 | 0.5258 | - |
Jan 10, 2024 | 0.5257 | 0.5279 | 0.5253 | 0.5255 | 0.5255 | - |
Jan 09, 2024 | 0.5271 | 0.5275 | 0.5255 | 0.5270 | 0.5270 | - |
Jan 08, 2024 | 0.5280 | 0.5290 | 0.5253 | 0.5281 | 0.5281 | - |
Jan 05, 2024 | 0.5288 | 0.5291 | 0.5266 | 0.5286 | 0.5286 | - |
Jan 04, 2024 | 0.5314 | 0.5328 | 0.5282 | 0.5313 | 0.5313 | - |
Jan 03, 2024 | 0.5357 | 0.5361 | 0.5310 | 0.5359 | 0.5359 | - |
Jan 02, 2024 | 0.5349 | 0.5374 | 0.5349 | 0.5350 | 0.5350 | - |
Jan 01, 2024 | 0.5343 | 0.5368 | 0.5245 | 0.5343 | 0.5343 | - |
Dec 29, 2023 | 0.5360 | 0.5375 | 0.5331 | 0.5360 | 0.5360 | - |
Dec 28, 2023 | 0.5353 | 0.5378 | 0.5330 | 0.5352 | 0.5352 | - |
Dec 27, 2023 | 0.5360 | 0.5379 | 0.5347 | 0.5361 | 0.5361 | - |
Dec 26, 2023 | 0.5355 | 0.5367 | 0.5352 | 0.5356 | 0.5356 | - |
Dec 25, 2023 | 0.5334 | 0.5419 | 0.5279 | 0.5334 | 0.5334 | - |
Dec 22, 2023 | 0.5359 | 0.5361 | 0.5335 | 0.5358 | 0.5358 | - |
Dec 21, 2023 | 0.5332 | 0.5368 | 0.5327 | 0.5331 | 0.5331 | - |
Dec 20, 2023 | 0.5309 | 0.5354 | 0.5304 | 0.5310 | 0.5310 | - |
Dec 19, 2023 | 0.5298 | 0.5317 | 0.5288 | 0.5298 | 0.5298 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |