Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.6600 | 0.6601 | 0.6571 | 0.6576 | 0.6576 | - |
May 07, 2024 | 0.6624 | 0.6642 | 0.6587 | 0.6624 | 0.6624 | - |
May 06, 2024 | 0.6609 | 0.6638 | 0.6606 | 0.6609 | 0.6609 | - |
May 03, 2024 | 0.6571 | 0.6651 | 0.6565 | 0.6571 | 0.6571 | - |
May 02, 2024 | 0.6532 | 0.6548 | 0.6517 | 0.6532 | 0.6532 | - |
May 01, 2024 | 0.6478 | 0.6497 | 0.6466 | 0.6478 | 0.6478 | - |
Apr 30, 2024 | 0.6562 | 0.6566 | 0.6487 | 0.6562 | 0.6562 | - |
Apr 29, 2024 | 0.6541 | 0.6587 | 0.6537 | 0.6541 | 0.6541 | - |
Apr 26, 2024 | 0.6523 | 0.6555 | 0.6518 | 0.6523 | 0.6523 | - |
Apr 25, 2024 | 0.6497 | 0.6536 | 0.6486 | 0.6497 | 0.6497 | - |
Apr 24, 2024 | 0.6489 | 0.6529 | 0.6483 | 0.6489 | 0.6489 | - |
Apr 23, 2024 | 0.6453 | 0.6491 | 0.6441 | 0.6453 | 0.6453 | - |
Apr 22, 2024 | 0.6426 | 0.6455 | 0.6425 | 0.6426 | 0.6426 | - |
Apr 19, 2024 | 0.6425 | 0.6432 | 0.6366 | 0.6425 | 0.6425 | - |
Apr 18, 2024 | 0.6440 | 0.6458 | 0.6427 | 0.6440 | 0.6440 | - |
Apr 17, 2024 | 0.6413 | 0.6438 | 0.6404 | 0.6413 | 0.6413 | - |
Apr 16, 2024 | 0.6443 | 0.6443 | 0.6398 | 0.6443 | 0.6443 | - |
Apr 15, 2024 | 0.6476 | 0.6495 | 0.6454 | 0.6476 | 0.6476 | - |
Apr 12, 2024 | 0.6541 | 0.6543 | 0.6465 | 0.6541 | 0.6541 | - |
Apr 11, 2024 | 0.6507 | 0.6553 | 0.6503 | 0.6507 | 0.6507 | - |
Apr 10, 2024 | 0.6629 | 0.6634 | 0.6507 | 0.6629 | 0.6629 | - |
Apr 09, 2024 | 0.6605 | 0.6644 | 0.6599 | 0.6605 | 0.6605 | - |
Apr 08, 2024 | 0.6570 | 0.6612 | 0.6560 | 0.6570 | 0.6570 | - |
Apr 05, 2024 | 0.6588 | 0.6594 | 0.6550 | 0.6588 | 0.6588 | - |
Apr 04, 2024 | 0.6569 | 0.6619 | 0.6566 | 0.6569 | 0.6569 | - |
Apr 03, 2024 | 0.6514 | 0.6562 | 0.6504 | 0.6514 | 0.6514 | - |
Apr 02, 2024 | 0.6488 | 0.6523 | 0.6486 | 0.6488 | 0.6488 | - |
Apr 01, 2024 | 0.6533 | 0.6540 | 0.6481 | 0.6533 | 0.6533 | - |
Mar 29, 2024 | 0.6517 | 0.6535 | 0.6509 | 0.6517 | 0.6517 | - |
Mar 28, 2024 | 0.6522 | 0.6542 | 0.6486 | 0.6522 | 0.6522 | - |
Mar 27, 2024 | 0.6539 | 0.6539 | 0.6513 | 0.6539 | 0.6539 | - |
Mar 26, 2024 | 0.6539 | 0.6561 | 0.6532 | 0.6539 | 0.6539 | - |
Mar 25, 2024 | 0.6516 | 0.6548 | 0.6511 | 0.6516 | 0.6516 | - |
Mar 22, 2024 | 0.6574 | 0.6578 | 0.6511 | 0.6574 | 0.6574 | - |
Mar 21, 2024 | 0.6598 | 0.6634 | 0.6562 | 0.6598 | 0.6598 | - |
Mar 20, 2024 | 0.6526 | 0.6542 | 0.6512 | 0.6526 | 0.6526 | - |
Mar 19, 2024 | 0.6558 | 0.6571 | 0.6504 | 0.6558 | 0.6558 | - |
Mar 18, 2024 | 0.6558 | 0.6575 | 0.6555 | 0.6558 | 0.6558 | - |
Mar 15, 2024 | 0.6579 | 0.6579 | 0.6553 | 0.6579 | 0.6579 | - |
Mar 14, 2024 | 0.6628 | 0.6631 | 0.6572 | 0.6628 | 0.6628 | - |
Mar 13, 2024 | 0.6607 | 0.6627 | 0.6600 | 0.6607 | 0.6607 | - |
Mar 12, 2024 | 0.6616 | 0.6637 | 0.6586 | 0.6616 | 0.6616 | - |
Mar 11, 2024 | 0.6624 | 0.6629 | 0.6597 | 0.6624 | 0.6624 | - |
Mar 08, 2024 | 0.6621 | 0.6667 | 0.6615 | 0.6621 | 0.6621 | - |
Mar 07, 2024 | 0.6566 | 0.6625 | 0.6565 | 0.6566 | 0.6566 | - |
Mar 06, 2024 | 0.6504 | 0.6581 | 0.6493 | 0.6504 | 0.6504 | - |
Mar 05, 2024 | 0.6508 | 0.6521 | 0.6479 | 0.6508 | 0.6508 | - |
Mar 04, 2024 | 0.6528 | 0.6537 | 0.6511 | 0.6528 | 0.6528 | - |
Mar 01, 2024 | 0.6498 | 0.6533 | 0.6491 | 0.6498 | 0.6498 | - |
Feb 29, 2024 | 0.6495 | 0.6530 | 0.6487 | 0.6495 | 0.6495 | - |
Feb 28, 2024 | 0.6544 | 0.6551 | 0.6490 | 0.6544 | 0.6544 | - |
Feb 27, 2024 | 0.6540 | 0.6566 | 0.6526 | 0.6540 | 0.6540 | - |
Feb 26, 2024 | 0.6564 | 0.6564 | 0.6534 | 0.6565 | 0.6565 | - |
Feb 23, 2024 | 0.6559 | 0.6583 | 0.6552 | 0.6559 | 0.6559 | - |
Feb 22, 2024 | 0.6553 | 0.6595 | 0.6541 | 0.6553 | 0.6553 | - |
Feb 21, 2024 | 0.6554 | 0.6574 | 0.6541 | 0.6554 | 0.6554 | - |
Feb 20, 2024 | 0.6531 | 0.6578 | 0.6522 | 0.6531 | 0.6531 | - |
Feb 19, 2024 | 0.6537 | 0.6551 | 0.6534 | 0.6538 | 0.6538 | - |
Feb 16, 2024 | 0.6525 | 0.6535 | 0.6499 | 0.6525 | 0.6525 | - |
Feb 15, 2024 | 0.6499 | 0.6529 | 0.6478 | 0.6499 | 0.6499 | - |
Feb 14, 2024 | 0.6453 | 0.6491 | 0.6447 | 0.6453 | 0.6453 | - |
Feb 13, 2024 | 0.6529 | 0.6533 | 0.6454 | 0.6529 | 0.6529 | - |
Feb 12, 2024 | 0.6526 | 0.6538 | 0.6513 | 0.6526 | 0.6526 | - |
Feb 09, 2024 | 0.6498 | 0.6532 | 0.6488 | 0.6498 | 0.6498 | - |
Feb 08, 2024 | 0.6522 | 0.6534 | 0.6481 | 0.6522 | 0.6522 | - |
Feb 07, 2024 | 0.6530 | 0.6541 | 0.6517 | 0.6530 | 0.6530 | - |
Feb 06, 2024 | 0.6480 | 0.6520 | 0.6480 | 0.6480 | 0.6480 | - |
Feb 05, 2024 | 0.6505 | 0.6520 | 0.6470 | 0.6505 | 0.6505 | - |
Feb 02, 2024 | 0.6575 | 0.6610 | 0.6507 | 0.6575 | 0.6575 | - |
Feb 01, 2024 | 0.6562 | 0.6579 | 0.6510 | 0.6562 | 0.6562 | - |
Jan 31, 2024 | 0.6595 | 0.6622 | 0.6560 | 0.6595 | 0.6595 | - |
Jan 30, 2024 | 0.6614 | 0.6624 | 0.6576 | 0.6614 | 0.6614 | - |
Jan 29, 2024 | 0.6579 | 0.6606 | 0.6575 | 0.6579 | 0.6579 | - |
Jan 26, 2024 | 0.6586 | 0.6609 | 0.6577 | 0.6586 | 0.6586 | - |
Jan 25, 2024 | 0.6577 | 0.6610 | 0.6567 | 0.6577 | 0.6577 | - |
Jan 24, 2024 | 0.6586 | 0.6620 | 0.6566 | 0.6586 | 0.6586 | - |
Jan 23, 2024 | 0.6571 | 0.6612 | 0.6563 | 0.6571 | 0.6571 | - |
Jan 22, 2024 | 0.6595 | 0.6615 | 0.6582 | 0.6595 | 0.6595 | - |
Jan 19, 2024 | 0.6583 | 0.6602 | 0.6566 | 0.6583 | 0.6583 | - |
Jan 18, 2024 | 0.6552 | 0.6575 | 0.6539 | 0.6552 | 0.6552 | - |
Jan 17, 2024 | 0.6589 | 0.6594 | 0.6528 | 0.6589 | 0.6589 | - |
Jan 16, 2024 | 0.6650 | 0.6651 | 0.6587 | 0.6650 | 0.6650 | - |
Jan 15, 2024 | 0.6689 | 0.6690 | 0.6651 | 0.6689 | 0.6689 | - |
Jan 12, 2024 | 0.6698 | 0.6728 | 0.6679 | 0.6698 | 0.6698 | - |
Jan 11, 2024 | 0.6704 | 0.6728 | 0.6647 | 0.6704 | 0.6704 | - |
Jan 10, 2024 | 0.6685 | 0.6714 | 0.6684 | 0.6685 | 0.6685 | - |
Jan 09, 2024 | 0.6720 | 0.6735 | 0.6678 | 0.6720 | 0.6720 | - |
Jan 08, 2024 | 0.6716 | 0.6736 | 0.6678 | 0.6716 | 0.6716 | - |
Jan 05, 2024 | 0.6707 | 0.6746 | 0.6642 | 0.6707 | 0.6707 | - |
Jan 04, 2024 | 0.6736 | 0.6761 | 0.6698 | 0.6736 | 0.6736 | - |
Jan 03, 2024 | 0.6766 | 0.6772 | 0.6703 | 0.6766 | 0.6766 | - |
Jan 02, 2024 | 0.6811 | 0.6841 | 0.6763 | 0.6811 | 0.6811 | - |
Jan 01, 2024 | 0.6820 | 0.6815 | 0.6814 | 0.6820 | 0.6820 | - |
Dec 29, 2023 | 0.6826 | 0.6848 | 0.6782 | 0.6826 | 0.6826 | - |
Dec 28, 2023 | 0.6855 | 0.6871 | 0.6825 | 0.6855 | 0.6855 | - |
Dec 27, 2023 | 0.6824 | 0.6852 | 0.6819 | 0.6824 | 0.6824 | - |
Dec 26, 2023 | 0.6806 | 0.6821 | 0.6798 | 0.6806 | 0.6806 | - |
Dec 25, 2023 | 0.6809 | 0.7092 | 0.6779 | 0.6809 | 0.6809 | - |
Dec 22, 2023 | 0.6797 | 0.6826 | 0.6774 | 0.6797 | 0.6797 | - |
Dec 21, 2023 | 0.6740 | 0.6798 | 0.6737 | 0.6740 | 0.6740 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |