Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.5541 | 0.5567 | 0.5538 | 0.5549 | 0.5549 | - |
Apr 26, 2024 | 0.5553 | 0.5567 | 0.5542 | 0.5553 | 0.5553 | - |
Apr 25, 2024 | 0.5545 | 0.5561 | 0.5535 | 0.5547 | 0.5547 | - |
Apr 24, 2024 | 0.5545 | 0.5558 | 0.5541 | 0.5546 | 0.5546 | - |
Apr 23, 2024 | 0.5557 | 0.5560 | 0.5531 | 0.5556 | 0.5556 | - |
Apr 22, 2024 | 0.5535 | 0.5555 | 0.5533 | 0.5535 | 0.5535 | - |
Apr 19, 2024 | 0.5545 | 0.5546 | 0.5514 | 0.5545 | 0.5545 | - |
Apr 18, 2024 | 0.5542 | 0.5559 | 0.5537 | 0.5541 | 0.5541 | - |
Apr 17, 2024 | 0.5548 | 0.5566 | 0.5542 | 0.5546 | 0.5546 | - |
Apr 16, 2024 | 0.5554 | 0.5559 | 0.5524 | 0.5551 | 0.5551 | - |
Apr 15, 2024 | 0.5583 | 0.5588 | 0.5562 | 0.5583 | 0.5583 | - |
Apr 12, 2024 | 0.5594 | 0.5603 | 0.5583 | 0.5593 | 0.5593 | - |
Apr 11, 2024 | 0.5562 | 0.5596 | 0.5558 | 0.5561 | 0.5561 | - |
Apr 10, 2024 | 0.5585 | 0.5599 | 0.5562 | 0.5585 | 0.5585 | - |
Apr 09, 2024 | 0.5555 | 0.5584 | 0.5554 | 0.5555 | 0.5555 | - |
Apr 08, 2024 | 0.5543 | 0.5565 | 0.5541 | 0.5543 | 0.5543 | - |
Apr 05, 2024 | 0.5561 | 0.5562 | 0.5542 | 0.5561 | 0.5561 | - |
Apr 04, 2024 | 0.5548 | 0.5568 | 0.5547 | 0.5548 | 0.5548 | - |
Apr 03, 2024 | 0.5542 | 0.5547 | 0.5526 | 0.5543 | 0.5543 | - |
Apr 02, 2024 | 0.5542 | 0.5551 | 0.5535 | 0.5542 | 0.5542 | - |
Apr 01, 2024 | 0.5545 | 0.5551 | 0.5532 | 0.5546 | 0.5546 | - |
Mar 29, 2024 | 0.5534 | 0.5544 | 0.5533 | 0.5534 | 0.5534 | - |
Mar 28, 2024 | 0.5542 | 0.5545 | 0.5524 | 0.5540 | 0.5540 | - |
Mar 27, 2024 | 0.5545 | 0.5554 | 0.5531 | 0.5545 | 0.5545 | - |
Mar 26, 2024 | 0.5536 | 0.5554 | 0.5531 | 0.5536 | 0.5536 | - |
Mar 25, 2024 | 0.5542 | 0.5556 | 0.5535 | 0.5542 | 0.5542 | - |
Mar 22, 2024 | 0.5566 | 0.5569 | 0.5542 | 0.5565 | 0.5565 | - |
Mar 21, 2024 | 0.5566 | 0.5588 | 0.5559 | 0.5567 | 0.5567 | - |
Mar 20, 2024 | 0.5567 | 0.5571 | 0.5557 | 0.5567 | 0.5567 | - |
Mar 19, 2024 | 0.5592 | 0.5592 | 0.5564 | 0.5593 | 0.5593 | - |
Mar 18, 2024 | 0.5592 | 0.5600 | 0.5583 | 0.5592 | 0.5592 | - |
Mar 15, 2024 | 0.5626 | 0.5626 | 0.5589 | 0.5627 | 0.5627 | - |
Mar 14, 2024 | 0.5627 | 0.5641 | 0.5623 | 0.5627 | 0.5627 | - |
Mar 13, 2024 | 0.5626 | 0.5645 | 0.5621 | 0.5627 | 0.5627 | - |
Mar 12, 2024 | 0.5644 | 0.5651 | 0.5625 | 0.5644 | 0.5644 | - |
Mar 11, 2024 | 0.5646 | 0.5651 | 0.5634 | 0.5646 | 0.5646 | - |
Mar 08, 2024 | 0.5641 | 0.5664 | 0.5628 | 0.5642 | 0.5642 | - |
Mar 07, 2024 | 0.5622 | 0.5672 | 0.5620 | 0.5621 | 0.5621 | - |
Mar 06, 2024 | 0.5606 | 0.5628 | 0.5594 | 0.5607 | 0.5607 | - |
Mar 05, 2024 | 0.5614 | 0.5617 | 0.5594 | 0.5615 | 0.5615 | - |
Mar 04, 2024 | 0.5628 | 0.5634 | 0.5611 | 0.5628 | 0.5628 | - |
Mar 01, 2024 | 0.5633 | 0.5643 | 0.5625 | 0.5631 | 0.5631 | - |
Feb 29, 2024 | 0.5624 | 0.5637 | 0.5604 | 0.5623 | 0.5623 | - |
Feb 28, 2024 | 0.5690 | 0.5695 | 0.5613 | 0.5690 | 0.5690 | - |
Feb 27, 2024 | 0.5683 | 0.5691 | 0.5668 | 0.5679 | 0.5679 | - |
Feb 26, 2024 | 0.5716 | 0.5719 | 0.5684 | 0.5717 | 0.5717 | - |
Feb 23, 2024 | 0.5719 | 0.5732 | 0.5712 | 0.5722 | 0.5722 | - |
Feb 22, 2024 | 0.5712 | 0.5727 | 0.5707 | 0.5711 | 0.5711 | - |
Feb 21, 2024 | 0.5704 | 0.5732 | 0.5703 | 0.5705 | 0.5705 | - |
Feb 20, 2024 | 0.5700 | 0.5718 | 0.5693 | 0.5700 | 0.5700 | - |
Feb 19, 2024 | 0.5688 | 0.5709 | 0.5687 | 0.5689 | 0.5689 | - |
Feb 16, 2024 | 0.5672 | 0.5681 | 0.5657 | 0.5670 | 0.5670 | - |
Feb 15, 2024 | 0.5673 | 0.5683 | 0.5666 | 0.5674 | 0.5674 | - |
Feb 14, 2024 | 0.5654 | 0.5683 | 0.5649 | 0.5656 | 0.5656 | - |
Feb 13, 2024 | 0.5688 | 0.5690 | 0.5650 | 0.5689 | 0.5689 | - |
Feb 12, 2024 | 0.5692 | 0.5696 | 0.5673 | 0.5692 | 0.5692 | - |
Feb 09, 2024 | 0.5671 | 0.5709 | 0.5666 | 0.5666 | 0.5666 | - |
Feb 08, 2024 | 0.5669 | 0.5678 | 0.5650 | 0.5669 | 0.5669 | - |
Feb 07, 2024 | 0.5667 | 0.5684 | 0.5663 | 0.5669 | 0.5669 | - |
Feb 06, 2024 | 0.5634 | 0.5651 | 0.5632 | 0.5634 | 0.5634 | - |
Feb 05, 2024 | 0.5621 | 0.5643 | 0.5614 | 0.5623 | 0.5623 | - |
Feb 02, 2024 | 0.5650 | 0.5660 | 0.5618 | 0.5650 | 0.5650 | - |
Feb 01, 2024 | 0.5657 | 0.5673 | 0.5625 | 0.5654 | 0.5654 | - |
Jan 31, 2024 | 0.5654 | 0.5671 | 0.5642 | 0.5654 | 0.5654 | - |
Jan 30, 2024 | 0.5660 | 0.5681 | 0.5635 | 0.5661 | 0.5661 | - |
Jan 29, 2024 | 0.5617 | 0.5660 | 0.5614 | 0.5616 | 0.5616 | - |
Jan 26, 2024 | 0.5631 | 0.5638 | 0.5613 | 0.5631 | 0.5631 | - |
Jan 25, 2024 | 0.5611 | 0.5650 | 0.5609 | 0.5612 | 0.5612 | - |
Jan 24, 2024 | 0.5617 | 0.5636 | 0.5607 | 0.5620 | 0.5620 | - |
Jan 23, 2024 | 0.5584 | 0.5610 | 0.5582 | 0.5583 | 0.5583 | - |
Jan 22, 2024 | 0.5616 | 0.5629 | 0.5594 | 0.5616 | 0.5616 | - |
Jan 19, 2024 | 0.5624 | 0.5630 | 0.5596 | 0.5624 | 0.5624 | - |
Jan 18, 2024 | 0.5616 | 0.5628 | 0.5610 | 0.5615 | 0.5615 | - |
Jan 17, 2024 | 0.5644 | 0.5652 | 0.5610 | 0.5644 | 0.5644 | - |
Jan 16, 2024 | 0.5654 | 0.5662 | 0.5641 | 0.5655 | 0.5655 | - |
Jan 15, 2024 | 0.5692 | 0.5693 | 0.5649 | 0.5693 | 0.5693 | - |
Jan 12, 2024 | 0.5683 | 0.5715 | 0.5681 | 0.5682 | 0.5682 | - |
Jan 11, 2024 | 0.5675 | 0.5700 | 0.5666 | 0.5672 | 0.5672 | - |
Jan 10, 2024 | 0.5704 | 0.5714 | 0.5672 | 0.5704 | 0.5704 | - |
Jan 09, 2024 | 0.5707 | 0.5716 | 0.5694 | 0.5708 | 0.5708 | - |
Jan 08, 2024 | 0.5710 | 0.5716 | 0.5673 | 0.5709 | 0.5709 | - |
Jan 05, 2024 | 0.5691 | 0.5712 | 0.5680 | 0.5690 | 0.5690 | - |
Jan 04, 2024 | 0.5721 | 0.5746 | 0.5684 | 0.5720 | 0.5720 | - |
Jan 03, 2024 | 0.5710 | 0.5725 | 0.5696 | 0.5711 | 0.5711 | - |
Jan 02, 2024 | 0.5720 | 0.5733 | 0.5709 | 0.5720 | 0.5720 | - |
Jan 01, 2024 | 0.5722 | 0.5722 | 0.5706 | 0.5722 | 0.5722 | - |
Dec 29, 2023 | 0.5723 | 0.5743 | 0.5700 | 0.5722 | 0.5722 | - |
Dec 28, 2023 | 0.5713 | 0.5730 | 0.5684 | 0.5714 | 0.5714 | - |
Dec 27, 2023 | 0.5730 | 0.5741 | 0.5702 | 0.5730 | 0.5730 | - |
Dec 26, 2023 | 0.5719 | 0.5738 | 0.5717 | 0.5720 | 0.5720 | - |
Dec 25, 2023 | 0.5696 | 0.5747 | 0.5676 | 0.5691 | 0.5691 | - |
Dec 22, 2023 | 0.5718 | 0.5727 | 0.5701 | 0.5718 | 0.5718 | - |
Dec 21, 2023 | 0.5714 | 0.5726 | 0.5697 | 0.5714 | 0.5714 | - |
Dec 20, 2023 | 0.5706 | 0.5752 | 0.5704 | 0.5709 | 0.5709 | - |
Dec 19, 2023 | 0.5688 | 0.5713 | 0.5687 | 0.5687 | 0.5687 | - |
Dec 18, 2023 | 0.5699 | 0.5722 | 0.5680 | 0.5699 | 0.5699 | - |
Dec 15, 2023 | 0.5651 | 0.5707 | 0.5638 | 0.5649 | 0.5649 | - |
Dec 14, 2023 | 0.5688 | 0.5728 | 0.5638 | 0.5688 | 0.5688 | - |
Dec 13, 2023 | 0.5682 | 0.5684 | 0.5641 | 0.5683 | 0.5683 | - |
Dec 12, 2023 | 0.5686 | 0.5718 | 0.5667 | 0.5686 | 0.5686 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |