Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
Oct 03, 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
Oct 02, 2024 | 0.4480 | 0.4520 | 0.4480 | 0.4520 | 0.4520 | 1,250 |
Oct 01, 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
Sept 30, 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
Sept 27, 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
Sept 26, 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
Sept 25, 2024 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | - |
Sept 24, 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
Sept 23, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
Sept 20, 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
Sept 19, 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
Sept 18, 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
Sept 17, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Sept 16, 2024 | 0.5300 | 0.5300 | 0.5080 | 0.5080 | 0.5080 | 289 |
Sept 13, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Sept 12, 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
Sept 11, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Sept 10, 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
Sept 09, 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
Sept 06, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
Sept 05, 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
Sept 04, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Sept 03, 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
Sept 02, 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
Aug 30, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Aug 29, 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
Aug 28, 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
Aug 27, 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
Aug 26, 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Aug 23, 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
Aug 22, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
Aug 21, 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | - |
Aug 20, 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Aug 19, 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
Aug 16, 2024 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | - |
Aug 15, 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
Aug 14, 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
Aug 13, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
Aug 12, 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
Aug 09, 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Aug 08, 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
Aug 07, 2024 | 0.3810 | 0.3840 | 0.3810 | 0.3840 | 0.3840 | 1,200 |
Aug 06, 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
Aug 05, 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
Aug 02, 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
Aug 01, 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
Jul 31, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
Jul 30, 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
Jul 29, 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
Jul 26, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Jul 25, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Jul 24, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
Jul 23, 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
Jul 22, 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | - |
Jul 19, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Jul 18, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Jul 17, 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Jul 16, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Jul 15, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
Jul 12, 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
Jul 11, 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
Jul 10, 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
Jul 09, 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
Jul 08, 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
Jul 05, 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
Jul 04, 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
Jul 03, 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
Jul 02, 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
Jul 01, 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
Jun 28, 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
Jun 27, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Jun 26, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Jun 25, 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
Jun 24, 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | - |
Jun 21, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Jun 20, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
Jun 19, 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Jun 18, 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
Jun 17, 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
Jun 14, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
Jun 13, 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
Jun 12, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
Jun 11, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Jun 10, 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
Jun 07, 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
Jun 06, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
Jun 05, 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
Jun 04, 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
Jun 03, 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
May 31, 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
May 30, 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
May 29, 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
May 28, 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
May 27, 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
May 24, 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
May 23, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
May 22, 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
May 21, 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
May 20, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |