Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.5920 | 0.5929 | 0.5905 | 0.5912 | 0.5912 | - |
Apr 22, 2024 | 0.5900 | 0.5929 | 0.5895 | 0.5900 | 0.5900 | - |
Apr 19, 2024 | 0.5904 | 0.5906 | 0.5855 | 0.5904 | 0.5904 | - |
Apr 18, 2024 | 0.5913 | 0.5933 | 0.5908 | 0.5913 | 0.5913 | - |
Apr 17, 2024 | 0.5892 | 0.5917 | 0.5894 | 0.5892 | 0.5892 | - |
Apr 16, 2024 | 0.5903 | 0.5907 | 0.5874 | 0.5903 | 0.5903 | - |
Apr 15, 2024 | 0.5946 | 0.5954 | 0.5914 | 0.5946 | 0.5946 | - |
Apr 12, 2024 | 0.6001 | 0.6011 | 0.5936 | 0.6001 | 0.6001 | - |
Apr 11, 2024 | 0.5975 | 0.6015 | 0.5970 | 0.5975 | 0.5975 | - |
Apr 10, 2024 | 0.6068 | 0.6080 | 0.5977 | 0.6068 | 0.6068 | - |
Apr 09, 2024 | 0.6034 | 0.6077 | 0.6035 | 0.6034 | 0.6034 | - |
Apr 08, 2024 | 0.6004 | 0.6039 | 0.6002 | 0.6004 | 0.6004 | - |
Apr 05, 2024 | 0.6028 | 0.6031 | 0.5987 | 0.6028 | 0.6028 | - |
Apr 04, 2024 | 0.6015 | 0.6046 | 0.6013 | 0.6015 | 0.6015 | - |
Apr 03, 2024 | 0.5969 | 0.6000 | 0.5954 | 0.5969 | 0.5969 | - |
Apr 02, 2024 | 0.5952 | 0.5974 | 0.5944 | 0.5952 | 0.5952 | - |
Apr 01, 2024 | 0.5987 | 0.5993 | 0.5941 | 0.5987 | 0.5987 | - |
Mar 29, 2024 | 0.5975 | 0.5992 | 0.5970 | 0.5975 | 0.5975 | - |
Mar 28, 2024 | 0.5993 | 0.6004 | 0.5957 | 0.5993 | 0.5993 | - |
Mar 27, 2024 | 0.6008 | 0.6011 | 0.5989 | 0.6008 | 0.6008 | - |
Mar 26, 2024 | 0.6002 | 0.6031 | 0.5997 | 0.6002 | 0.6002 | - |
Mar 25, 2024 | 0.5990 | 0.6013 | 0.5988 | 0.5990 | 0.5990 | - |
Mar 22, 2024 | 0.6046 | 0.6052 | 0.5994 | 0.6046 | 0.6046 | - |
Mar 21, 2024 | 0.6090 | 0.6108 | 0.6045 | 0.6090 | 0.6090 | - |
Mar 20, 2024 | 0.6049 | 0.6056 | 0.6026 | 0.6049 | 0.6049 | - |
Mar 19, 2024 | 0.6083 | 0.6082 | 0.6035 | 0.6083 | 0.6083 | - |
Mar 18, 2024 | 0.6087 | 0.6100 | 0.6081 | 0.6087 | 0.6087 | - |
Mar 15, 2024 | 0.6125 | 0.6124 | 0.6086 | 0.6125 | 0.6125 | - |
Mar 14, 2024 | 0.6165 | 0.6176 | 0.6124 | 0.6165 | 0.6165 | - |
Mar 13, 2024 | 0.6150 | 0.6170 | 0.6146 | 0.6150 | 0.6150 | - |
Mar 12, 2024 | 0.6171 | 0.6183 | 0.6137 | 0.6171 | 0.6171 | - |
Mar 11, 2024 | 0.6179 | 0.6183 | 0.6161 | 0.6179 | 0.6179 | - |
Mar 08, 2024 | 0.6179 | 0.6216 | 0.6164 | 0.6179 | 0.6179 | - |
Mar 07, 2024 | 0.6128 | 0.6176 | 0.6128 | 0.6128 | 0.6128 | - |
Mar 06, 2024 | 0.6088 | 0.6144 | 0.6071 | 0.6088 | 0.6088 | - |
Mar 05, 2024 | 0.6097 | 0.6107 | 0.6072 | 0.6097 | 0.6097 | - |
Mar 04, 2024 | 0.6104 | 0.6112 | 0.6089 | 0.6104 | 0.6104 | - |
Mar 01, 2024 | 0.6086 | 0.6112 | 0.6080 | 0.6086 | 0.6086 | - |
Feb 29, 2024 | 0.6097 | 0.6111 | 0.6078 | 0.6097 | 0.6097 | - |
Feb 28, 2024 | 0.6170 | 0.6178 | 0.6083 | 0.6170 | 0.6170 | - |
Feb 27, 2024 | 0.6167 | 0.6178 | 0.6152 | 0.6167 | 0.6167 | - |
Feb 26, 2024 | 0.6185 | 0.6189 | 0.6163 | 0.6187 | 0.6187 | - |
Feb 23, 2024 | 0.6195 | 0.6211 | 0.6182 | 0.6195 | 0.6195 | - |
Feb 22, 2024 | 0.6180 | 0.6219 | 0.6178 | 0.6180 | 0.6180 | - |
Feb 21, 2024 | 0.6168 | 0.6198 | 0.6166 | 0.6168 | 0.6168 | - |
Feb 20, 2024 | 0.6143 | 0.6191 | 0.6132 | 0.6143 | 0.6143 | - |
Feb 19, 2024 | 0.6135 | 0.6153 | 0.6133 | 0.6136 | 0.6136 | - |
Feb 16, 2024 | 0.6111 | 0.6121 | 0.6089 | 0.6111 | 0.6111 | - |
Feb 15, 2024 | 0.6091 | 0.6127 | 0.6081 | 0.6091 | 0.6091 | - |
Feb 14, 2024 | 0.6058 | 0.6090 | 0.6053 | 0.6058 | 0.6058 | - |
Feb 13, 2024 | 0.6128 | 0.6130 | 0.6056 | 0.6128 | 0.6128 | - |
Feb 12, 2024 | 0.6148 | 0.6152 | 0.6121 | 0.6148 | 0.6148 | - |
Feb 09, 2024 | 0.6108 | 0.6156 | 0.6108 | 0.6108 | 0.6108 | - |
Feb 08, 2024 | 0.6110 | 0.6123 | 0.6080 | 0.6110 | 0.6110 | - |
Feb 07, 2024 | 0.6100 | 0.6125 | 0.6093 | 0.6100 | 0.6100 | - |
Feb 06, 2024 | 0.6053 | 0.6078 | 0.6048 | 0.6053 | 0.6053 | - |
Feb 05, 2024 | 0.6065 | 0.6082 | 0.6040 | 0.6065 | 0.6065 | - |
Feb 02, 2024 | 0.6146 | 0.6161 | 0.6062 | 0.6146 | 0.6146 | - |
Feb 01, 2024 | 0.6112 | 0.6141 | 0.6081 | 0.6112 | 0.6112 | - |
Jan 31, 2024 | 0.6132 | 0.6174 | 0.6109 | 0.6132 | 0.6132 | - |
Jan 30, 2024 | 0.6135 | 0.6149 | 0.6107 | 0.6135 | 0.6135 | - |
Jan 29, 2024 | 0.6093 | 0.6122 | 0.6088 | 0.6093 | 0.6093 | - |
Jan 26, 2024 | 0.6109 | 0.6119 | 0.6093 | 0.6109 | 0.6109 | - |
Jan 25, 2024 | 0.6109 | 0.6132 | 0.6101 | 0.6109 | 0.6109 | - |
Jan 24, 2024 | 0.6103 | 0.6149 | 0.6090 | 0.6103 | 0.6103 | - |
Jan 23, 2024 | 0.6074 | 0.6117 | 0.6069 | 0.6074 | 0.6074 | - |
Jan 22, 2024 | 0.6118 | 0.6139 | 0.6097 | 0.6118 | 0.6118 | - |
Jan 19, 2024 | 0.6120 | 0.6128 | 0.6092 | 0.6120 | 0.6120 | - |
Jan 18, 2024 | 0.6113 | 0.6136 | 0.6096 | 0.6113 | 0.6113 | - |
Jan 17, 2024 | 0.6141 | 0.6152 | 0.6090 | 0.6141 | 0.6141 | - |
Jan 16, 2024 | 0.6191 | 0.6190 | 0.6137 | 0.6191 | 0.6191 | - |
Jan 15, 2024 | 0.6233 | 0.6232 | 0.6186 | 0.6233 | 0.6233 | - |
Jan 12, 2024 | 0.6242 | 0.6278 | 0.6231 | 0.6242 | 0.6242 | - |
Jan 11, 2024 | 0.6230 | 0.6259 | 0.6198 | 0.6230 | 0.6230 | - |
Jan 10, 2024 | 0.6238 | 0.6254 | 0.6218 | 0.6238 | 0.6238 | - |
Jan 09, 2024 | 0.6252 | 0.6267 | 0.6229 | 0.6252 | 0.6252 | - |
Jan 08, 2024 | 0.6249 | 0.6261 | 0.6214 | 0.6249 | 0.6249 | - |
Jan 05, 2024 | 0.6231 | 0.6277 | 0.6183 | 0.6231 | 0.6231 | - |
Jan 04, 2024 | 0.6251 | 0.6285 | 0.6224 | 0.6251 | 0.6251 | - |
Jan 03, 2024 | 0.6250 | 0.6278 | 0.6222 | 0.6250 | 0.6250 | - |
Jan 02, 2024 | 0.6315 | 0.6321 | 0.6255 | 0.6315 | 0.6315 | - |
Jan 01, 2024 | 0.6320 | 0.6323 | 0.6320 | 0.6320 | 0.6320 | - |
Dec 29, 2023 | 0.6335 | 0.6361 | 0.6306 | 0.6335 | 0.6335 | - |
Dec 28, 2023 | 0.6349 | 0.6370 | 0.6328 | 0.6349 | 0.6349 | - |
Dec 27, 2023 | 0.6329 | 0.6349 | 0.6318 | 0.6329 | 0.6329 | - |
Dec 26, 2023 | 0.6306 | 0.6328 | 0.6303 | 0.6306 | 0.6306 | - |
Dec 25, 2023 | 0.6319 | 0.6655 | 0.6267 | 0.6319 | 0.6319 | - |
Dec 22, 2023 | 0.6295 | 0.6318 | 0.6277 | 0.6295 | 0.6295 | - |
Dec 21, 2023 | 0.6254 | 0.6295 | 0.6240 | 0.6254 | 0.6254 | - |
Dec 20, 2023 | 0.6270 | 0.6299 | 0.6258 | 0.6270 | 0.6270 | - |
Dec 19, 2023 | 0.6214 | 0.6273 | 0.6215 | 0.6214 | 0.6214 | - |
Dec 18, 2023 | 0.6210 | 0.6251 | 0.6204 | 0.6210 | 0.6210 | - |
Dec 15, 2023 | 0.6213 | 0.6230 | 0.6180 | 0.6213 | 0.6213 | - |
Dec 14, 2023 | 0.6191 | 0.6249 | 0.6188 | 0.6191 | 0.6191 | - |
Dec 13, 2023 | 0.6137 | 0.6140 | 0.6085 | 0.6137 | 0.6137 | - |
Dec 12, 2023 | 0.6123 | 0.6167 | 0.6107 | 0.6123 | 0.6123 | - |
Dec 11, 2023 | 0.6125 | 0.6132 | 0.6106 | 0.6125 | 0.6125 | - |
Dec 08, 2023 | 0.6162 | 0.6176 | 0.6105 | 0.6162 | 0.6162 | - |
Dec 07, 2023 | 0.6141 | 0.6171 | 0.6114 | 0.6141 | 0.6141 | - |
Dec 06, 2023 | 0.6134 | 0.6177 | 0.6134 | 0.6134 | 0.6134 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |