Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.5483 | 0.5572 | 0.5483 | 0.5572 | 0.5572 | - |
May 07, 2024 | 0.5485 | 0.5544 | 0.5485 | 0.5544 | 0.5544 | - |
May 06, 2024 | 0.5485 | 0.5485 | 0.5485 | 0.5485 | 0.5485 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 0.5485 | 0.5502 | 0.5485 | 0.5502 | 0.5502 | - |
Apr 26, 2024 | 0.5518 | 0.5539 | 0.5518 | 0.5539 | 0.5539 | - |
Apr 25, 2024 | 0.5466 | 0.5545 | 0.5466 | 0.5545 | 0.5545 | - |
Apr 24, 2024 | 0.5466 | 0.5496 | 0.5466 | 0.5496 | 0.5496 | - |
Apr 23, 2024 | 0.5500 | 0.5525 | 0.5500 | 0.5525 | 0.5525 | - |
Apr 22, 2024 | 0.5496 | 0.5575 | 0.5496 | 0.5575 | 0.5575 | - |
Apr 19, 2024 | 0.5497 | 0.5507 | 0.5497 | 0.5507 | 0.5507 | - |
Apr 18, 2024 | 0.5494 | 0.5494 | 0.5494 | 0.5494 | 0.5494 | - |
Apr 17, 2024 | 0.5499 | 0.5508 | 0.5499 | 0.5508 | 0.5508 | - |
Apr 16, 2024 | 0.5491 | 0.5535 | 0.5491 | 0.5535 | 0.5535 | - |
Apr 15, 2024 | 0.5493 | 0.5493 | 0.5493 | 0.5493 | 0.5493 | - |
Apr 12, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Apr 11, 2024 | 0.5498 | 0.5498 | 0.5465 | 0.5465 | 0.5465 | - |
Apr 10, 2024 | 0.5498 | 0.5498 | 0.5457 | 0.5457 | 0.5457 | - |
Apr 09, 2024 | 0.5499 | 0.5499 | 0.5462 | 0.5462 | 0.5462 | - |
Apr 08, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Apr 05, 2024 | 0.5384 | 0.5477 | 0.5384 | 0.5477 | 0.5477 | - |
Apr 04, 2024 | 0.5500 | 0.5500 | 0.5468 | 0.5468 | 0.5468 | - |
Apr 03, 2024 | 0.5365 | 0.5537 | 0.5365 | 0.5537 | 0.5537 | - |
Apr 02, 2024 | 0.5366 | 0.5535 | 0.5366 | 0.5535 | 0.5535 | - |
Mar 28, 2024 | 0.5480 | 0.5596 | 0.5480 | 0.5596 | 0.5596 | - |
Mar 27, 2024 | 0.5369 | 0.5608 | 0.5369 | 0.5608 | 0.5608 | - |
Mar 26, 2024 | 0.5490 | 0.5571 | 0.5490 | 0.5571 | 0.5571 | - |
Mar 25, 2024 | 0.5371 | 0.5553 | 0.5371 | 0.5553 | 0.5553 | - |
Mar 22, 2024 | 0.5540 | 0.5554 | 0.5540 | 0.5554 | 0.5554 | - |
Mar 21, 2024 | 0.5540 | 0.5604 | 0.5540 | 0.5604 | 0.5604 | - |
Mar 20, 2024 | 0.5540 | 0.5606 | 0.5540 | 0.5606 | 0.5606 | - |
Mar 19, 2024 | 0.5530 | 0.5550 | 0.5530 | 0.5550 | 0.5550 | - |
Mar 18, 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 0.5530 | 0.5567 | 0.5530 | 0.5567 | 0.5567 | - |
Mar 13, 2024 | 0.5530 | 0.5594 | 0.5530 | 0.5594 | 0.5594 | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 0.5564 | 0.5578 | 0.5564 | 0.5578 | 0.5578 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 0.5570 | 0.5586 | 0.5570 | 0.5586 | 0.5586 | - |
Mar 06, 2024 | 0.5570 | 0.5628 | 0.5570 | 0.5628 | 0.5628 | - |
Mar 05, 2024 | 0.5533 | 0.5576 | 0.5533 | 0.5576 | 0.5576 | - |
Mar 04, 2024 | 0.5618 | 0.5618 | 0.5618 | 0.5618 | 0.5618 | - |
Mar 01, 2024 | 0.5583 | 0.5629 | 0.5583 | 0.5629 | 0.5629 | - |
Feb 29, 2024 | 0.5610 | 0.5633 | 0.5610 | 0.5633 | 0.5633 | - |
Feb 28, 2024 | 0.5610 | 0.5772 | 0.5610 | 0.5772 | 0.5772 | - |
Feb 27, 2024 | 0.5650 | 0.5778 | 0.5650 | 0.5778 | 0.5778 | - |
Feb 26, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
Feb 23, 2024 | 0.5650 | 0.5772 | 0.5650 | 0.5772 | 0.5772 | - |
Feb 22, 2024 | 0.5640 | 0.5760 | 0.5640 | 0.5760 | 0.5760 | - |
Feb 21, 2024 | 0.5640 | 0.5673 | 0.5640 | 0.5673 | 0.5673 | - |
Feb 20, 2024 | 0.5660 | 0.5660 | 0.5655 | 0.5655 | 0.5655 | - |
Feb 19, 2024 | 0.5637 | 0.5663 | 0.5637 | 0.5663 | 0.5663 | - |
Feb 16, 2024 | 0.5640 | 0.5739 | 0.5640 | 0.5739 | 0.5739 | - |
Feb 15, 2024 | 0.5640 | 0.5746 | 0.5640 | 0.5746 | 0.5746 | - |
Feb 14, 2024 | 0.5650 | 0.5697 | 0.5650 | 0.5697 | 0.5697 | - |
Feb 13, 2024 | 0.5658 | 0.5658 | 0.5644 | 0.5644 | 0.5644 | - |
Feb 12, 2024 | 0.5684 | 0.5684 | 0.5679 | 0.5679 | 0.5679 | - |
Feb 09, 2024 | 0.5690 | 0.5981 | 0.5690 | 0.5981 | 0.5981 | - |
Feb 08, 2024 | 0.5569 | 0.5950 | 0.5569 | 0.5950 | 0.5950 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
Feb 05, 2024 | 0.5519 | 0.5519 | 0.5519 | 0.5519 | 0.5519 | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 0.5650 | 0.5848 | 0.5650 | 0.5848 | 0.5848 | - |
Jan 30, 2024 | 0.5588 | 0.5891 | 0.5588 | 0.5891 | 0.5891 | - |
Jan 29, 2024 | 0.5647 | 0.5882 | 0.5647 | 0.5882 | 0.5882 | - |
Jan 26, 2024 | 0.5600 | 0.5618 | 0.5600 | 0.5618 | 0.5618 | - |
Jan 25, 2024 | 0.5631 | 0.5685 | 0.5631 | 0.5685 | 0.5685 | - |
Jan 24, 2024 | 0.5609 | 0.5777 | 0.5609 | 0.5777 | 0.5777 | - |
Jan 23, 2024 | 0.5617 | 0.5669 | 0.5617 | 0.5669 | 0.5669 | - |
Jan 22, 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
Jan 19, 2024 | 0.5750 | 0.5775 | 0.5750 | 0.5775 | 0.5775 | - |
Jan 18, 2024 | 0.5692 | 0.5692 | 0.5598 | 0.5598 | 0.5598 | - |
Jan 17, 2024 | 0.5729 | 0.5729 | 0.5509 | 0.5509 | 0.5509 | - |
Jan 16, 2024 | 0.5734 | 0.5734 | 0.5558 | 0.5558 | 0.5558 | - |
Jan 15, 2024 | 0.5735 | 0.5735 | 0.5592 | 0.5592 | 0.5592 | - |
Jan 12, 2024 | 0.5759 | 0.5759 | 0.5629 | 0.5629 | 0.5629 | - |
Jan 11, 2024 | 0.5760 | 0.5760 | 0.5621 | 0.5621 | 0.5621 | - |
Jan 10, 2024 | 0.5760 | 0.5760 | 0.5651 | 0.5651 | 0.5651 | - |
Jan 09, 2024 | 0.5740 | 0.5740 | 0.5627 | 0.5627 | 0.5627 | - |
Jan 08, 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
Jan 05, 2024 | 0.5740 | 0.5740 | 0.5617 | 0.5617 | 0.5617 | - |
Jan 04, 2024 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | - |
Jan 03, 2024 | 0.5716 | 0.5716 | 0.5606 | 0.5606 | 0.5606 | - |
Jan 02, 2024 | 0.5717 | 0.5717 | 0.5675 | 0.5675 | 0.5675 | - |
Dec 29, 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Dec 28, 2023 | 0.5750 | 0.5750 | 0.5722 | 0.5722 | 0.5722 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 0.5750 | 0.5756 | 0.5750 | 0.5756 | 0.5756 | - |
Dec 21, 2023 | 0.5750 | 0.5774 | 0.5750 | 0.5774 | 0.5774 | - |
Dec 20, 2023 | 0.5783 | 0.5783 | 0.5740 | 0.5740 | 0.5740 | - |
Dec 19, 2023 | 0.5765 | 0.5794 | 0.5765 | 0.5794 | 0.5794 | - |
Dec 18, 2023 | 0.5780 | 0.5780 | 0.5774 | 0.5774 | 0.5774 | - |
Dec 15, 2023 | 0.5781 | 0.5784 | 0.5781 | 0.5784 | 0.5784 | - |
Dec 14, 2023 | 0.5858 | 0.5858 | 0.5800 | 0.5800 | 0.5800 | - |
Dec 13, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |