Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 11, 2024 | 0.5836 | 0.5836 | 0.5836 | 0.5836 | 0.5836 | - |
May 10, 2024 | 0.5837 | 0.5853 | 0.5825 | 0.5837 | 0.5837 | - |
May 09, 2024 | 0.5829 | 0.5851 | 0.5827 | 0.5830 | 0.5830 | - |
May 08, 2024 | 0.5824 | 0.5835 | 0.5816 | 0.5823 | 0.5823 | - |
May 07, 2024 | 0.5824 | 0.5832 | 0.5813 | 0.5824 | 0.5824 | - |
May 06, 2024 | 0.5823 | 0.5826 | 0.5808 | 0.5823 | 0.5823 | - |
May 03, 2024 | 0.5835 | 0.5836 | 0.5815 | 0.5835 | 0.5835 | - |
May 02, 2024 | 0.5811 | 0.5844 | 0.5809 | 0.5810 | 0.5810 | - |
May 01, 2024 | 0.5811 | 0.5822 | 0.5808 | 0.5811 | 0.5811 | - |
Apr 30, 2024 | 0.5825 | 0.5830 | 0.5805 | 0.5825 | 0.5825 | - |
Apr 29, 2024 | 0.5853 | 0.5853 | 0.5833 | 0.5853 | 0.5853 | - |
Apr 26, 2024 | 0.5853 | 0.5866 | 0.5846 | 0.5853 | 0.5853 | - |
Apr 25, 2024 | 0.5855 | 0.5859 | 0.5836 | 0.5854 | 0.5854 | - |
Apr 24, 2024 | 0.5877 | 0.5883 | 0.5855 | 0.5878 | 0.5878 | - |
Apr 23, 2024 | 0.5907 | 0.5916 | 0.5874 | 0.5910 | 0.5910 | - |
Apr 22, 2024 | 0.5881 | 0.5921 | 0.5877 | 0.5881 | 0.5881 | - |
Apr 19, 2024 | 0.5837 | 0.5869 | 0.5830 | 0.5839 | 0.5839 | - |
Apr 18, 2024 | 0.5830 | 0.5842 | 0.5823 | 0.5830 | 0.5830 | - |
Apr 17, 2024 | 0.5821 | 0.5823 | 0.5800 | 0.5821 | 0.5821 | - |
Apr 16, 2024 | 0.5827 | 0.5835 | 0.5798 | 0.5827 | 0.5827 | - |
Apr 15, 2024 | 0.5832 | 0.5838 | 0.5821 | 0.5829 | 0.5829 | - |
Apr 12, 2024 | 0.5819 | 0.5846 | 0.5814 | 0.5816 | 0.5816 | - |
Apr 11, 2024 | 0.5825 | 0.5829 | 0.5814 | 0.5826 | 0.5826 | - |
Apr 10, 2024 | 0.5811 | 0.5830 | 0.5802 | 0.5811 | 0.5811 | - |
Apr 09, 2024 | 0.5821 | 0.5822 | 0.5800 | 0.5819 | 0.5819 | - |
Apr 08, 2024 | 0.5822 | 0.5832 | 0.5815 | 0.5822 | 0.5822 | - |
Apr 05, 2024 | 0.5841 | 0.5842 | 0.5819 | 0.5839 | 0.5839 | - |
Apr 04, 2024 | 0.5844 | 0.5855 | 0.5841 | 0.5844 | 0.5844 | - |
Apr 03, 2024 | 0.5861 | 0.5869 | 0.5850 | 0.5861 | 0.5861 | - |
Apr 02, 2024 | 0.5871 | 0.5873 | 0.5854 | 0.5871 | 0.5871 | - |
Apr 01, 2024 | 0.5851 | 0.5871 | 0.5844 | 0.5850 | 0.5850 | - |
Mar 29, 2024 | 0.5851 | 0.5853 | 0.5835 | 0.5849 | 0.5849 | - |
Mar 28, 2024 | 0.5832 | 0.5850 | 0.5824 | 0.5833 | 0.5833 | - |
Mar 27, 2024 | 0.5830 | 0.5836 | 0.5819 | 0.5828 | 0.5828 | - |
Mar 26, 2024 | 0.5824 | 0.5837 | 0.5816 | 0.5824 | 0.5824 | - |
Mar 25, 2024 | 0.5831 | 0.5838 | 0.5818 | 0.5831 | 0.5831 | - |
Mar 22, 2024 | 0.5838 | 0.5857 | 0.5828 | 0.5838 | 0.5838 | - |
Mar 21, 2024 | 0.5798 | 0.5836 | 0.5797 | 0.5799 | 0.5799 | - |
Mar 20, 2024 | 0.5792 | 0.5801 | 0.5786 | 0.5792 | 0.5792 | - |
Mar 19, 2024 | 0.5804 | 0.5813 | 0.5782 | 0.5805 | 0.5805 | - |
Mar 18, 2024 | 0.5798 | 0.5804 | 0.5792 | 0.5798 | 0.5798 | - |
Mar 15, 2024 | 0.5795 | 0.5808 | 0.5789 | 0.5795 | 0.5795 | - |
Mar 14, 2024 | 0.5801 | 0.5807 | 0.5790 | 0.5800 | 0.5800 | - |
Mar 13, 2024 | 0.5791 | 0.5803 | 0.5787 | 0.5790 | 0.5790 | - |
Mar 12, 2024 | 0.5788 | 0.5806 | 0.5784 | 0.5787 | 0.5787 | - |
Mar 11, 2024 | 0.5770 | 0.5790 | 0.5766 | 0.5768 | 0.5768 | - |
Mar 08, 2024 | 0.5800 | 0.5811 | 0.5766 | 0.5800 | 0.5800 | - |
Mar 07, 2024 | 0.5810 | 0.5815 | 0.5800 | 0.5810 | 0.5810 | - |
Mar 06, 2024 | 0.5791 | 0.5814 | 0.5780 | 0.5791 | 0.5791 | - |
Mar 05, 2024 | 0.5803 | 0.5807 | 0.5787 | 0.5804 | 0.5804 | - |
Mar 04, 2024 | 0.5828 | 0.5828 | 0.5800 | 0.5828 | 0.5828 | - |
Mar 01, 2024 | 0.5836 | 0.5838 | 0.5820 | 0.5835 | 0.5835 | - |
Feb 29, 2024 | 0.5816 | 0.5835 | 0.5805 | 0.5817 | 0.5817 | - |
Feb 28, 2024 | 0.5825 | 0.5833 | 0.5814 | 0.5827 | 0.5827 | - |
Feb 27, 2024 | 0.5839 | 0.5847 | 0.5823 | 0.5836 | 0.5836 | - |
Feb 26, 2024 | 0.5841 | 0.5845 | 0.5824 | 0.5842 | 0.5842 | - |
Feb 23, 2024 | 0.5857 | 0.5859 | 0.5837 | 0.5857 | 0.5857 | - |
Feb 22, 2024 | 0.5863 | 0.5874 | 0.5852 | 0.5862 | 0.5862 | - |
Feb 21, 2024 | 0.5856 | 0.5869 | 0.5851 | 0.5854 | 0.5854 | - |
Feb 20, 2024 | 0.5884 | 0.5890 | 0.5836 | 0.5884 | 0.5884 | - |
Feb 19, 2024 | 0.5883 | 0.5890 | 0.5875 | 0.5883 | 0.5883 | - |
Feb 16, 2024 | 0.5894 | 0.5901 | 0.5885 | 0.5892 | 0.5892 | - |
Feb 15, 2024 | 0.5877 | 0.5892 | 0.5871 | 0.5875 | 0.5875 | - |
Feb 14, 2024 | 0.5854 | 0.5891 | 0.5848 | 0.5854 | 0.5854 | - |
Feb 13, 2024 | 0.5885 | 0.5892 | 0.5846 | 0.5886 | 0.5886 | - |
Feb 12, 2024 | 0.5879 | 0.5896 | 0.5874 | 0.5879 | 0.5879 | - |
Feb 09, 2024 | 0.5886 | 0.5902 | 0.5872 | 0.5886 | 0.5886 | - |
Feb 08, 2024 | 0.5882 | 0.5896 | 0.5877 | 0.5881 | 0.5881 | - |
Feb 07, 2024 | 0.5881 | 0.5885 | 0.5869 | 0.5881 | 0.5881 | - |
Feb 06, 2024 | 0.5890 | 0.5897 | 0.5873 | 0.5890 | 0.5890 | - |
Feb 05, 2024 | 0.5883 | 0.5900 | 0.5876 | 0.5881 | 0.5881 | - |
Feb 02, 2024 | 0.5861 | 0.5885 | 0.5854 | 0.5861 | 0.5861 | - |
Feb 01, 2024 | 0.5871 | 0.5887 | 0.5863 | 0.5870 | 0.5870 | - |
Jan 31, 2024 | 0.5877 | 0.5882 | 0.5862 | 0.5877 | 0.5877 | - |
Jan 30, 2024 | 0.5865 | 0.5887 | 0.5863 | 0.5864 | 0.5864 | - |
Jan 29, 2024 | 0.5853 | 0.5868 | 0.5848 | 0.5853 | 0.5853 | - |
Jan 26, 2024 | 0.5838 | 0.5854 | 0.5832 | 0.5838 | 0.5838 | - |
Jan 25, 2024 | 0.5813 | 0.5838 | 0.5807 | 0.5813 | 0.5813 | - |
Jan 24, 2024 | 0.5853 | 0.5854 | 0.5809 | 0.5853 | 0.5853 | - |
Jan 23, 2024 | 0.5838 | 0.5858 | 0.5824 | 0.5838 | 0.5838 | - |
Jan 22, 2024 | 0.5862 | 0.5866 | 0.5839 | 0.5861 | 0.5861 | - |
Jan 19, 2024 | 0.5833 | 0.5862 | 0.5828 | 0.5831 | 0.5831 | - |
Jan 18, 2024 | 0.5841 | 0.5850 | 0.5832 | 0.5842 | 0.5842 | - |
Jan 17, 2024 | 0.5863 | 0.5873 | 0.5823 | 0.5865 | 0.5865 | - |
Jan 16, 2024 | 0.5851 | 0.5874 | 0.5847 | 0.5853 | 0.5853 | - |
Jan 15, 2024 | 0.5856 | 0.5859 | 0.5838 | 0.5854 | 0.5854 | - |
Jan 12, 2024 | 0.5848 | 0.5876 | 0.5846 | 0.5849 | 0.5849 | - |
Jan 11, 2024 | 0.5864 | 0.5872 | 0.5851 | 0.5864 | 0.5864 | - |
Jan 10, 2024 | 0.5874 | 0.5884 | 0.5863 | 0.5875 | 0.5875 | - |
Jan 09, 2024 | 0.5878 | 0.5884 | 0.5862 | 0.5876 | 0.5876 | - |
Jan 08, 2024 | 0.5885 | 0.5892 | 0.5856 | 0.5885 | 0.5885 | - |
Jan 05, 2024 | 0.5903 | 0.5917 | 0.5876 | 0.5903 | 0.5903 | - |
Jan 04, 2024 | 0.5911 | 0.5920 | 0.5892 | 0.5910 | 0.5910 | - |
Jan 03, 2024 | 0.5946 | 0.5947 | 0.5919 | 0.5946 | 0.5946 | - |
Jan 02, 2024 | 0.5931 | 0.5955 | 0.5919 | 0.5932 | 0.5932 | - |
Jan 01, 2024 | 0.5925 | 0.5943 | 0.5925 | 0.5916 | 0.5916 | - |
Dec 29, 2023 | 0.5934 | 0.5956 | 0.5916 | 0.5935 | 0.5935 | - |
Dec 28, 2023 | 0.5914 | 0.5947 | 0.5905 | 0.5913 | 0.5913 | - |
Dec 27, 2023 | 0.5952 | 0.5965 | 0.5914 | 0.5953 | 0.5953 | - |
Dec 26, 2023 | 0.5939 | 0.5961 | 0.5933 | 0.5939 | 0.5939 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |