Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.4080 | 0.4080 | 0.3940 | 0.4000 | 0.4000 | - |
May 20, 2024 | 0.3940 | 0.4040 | 0.3880 | 0.4040 | 0.4040 | - |
May 17, 2024 | 0.3680 | 0.3880 | 0.3580 | 0.3880 | 0.3880 | - |
May 16, 2024 | 0.3620 | 0.3620 | 0.3540 | 0.3580 | 0.3580 | - |
May 15, 2024 | 0.3880 | 0.3880 | 0.3520 | 0.3560 | 0.3560 | - |
May 14, 2024 | 0.3940 | 0.3940 | 0.3860 | 0.3860 | 0.3860 | - |
May 13, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
May 10, 2024 | 0.3860 | 0.3860 | 0.3800 | 0.3800 | 0.3800 | - |
May 09, 2024 | 0.3860 | 0.3860 | 0.3800 | 0.3800 | 0.3800 | - |
May 08, 2024 | 0.3860 | 0.3860 | 0.3800 | 0.3800 | 0.3800 | - |
May 07, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | - |
May 06, 2024 | 0.3900 | 0.3900 | 0.3820 | 0.3840 | 0.3840 | - |
May 03, 2024 | 0.3940 | 0.3940 | 0.3820 | 0.3820 | 0.3820 | - |
May 02, 2024 | 0.4000 | 0.4000 | 0.3880 | 0.3880 | 0.3880 | - |
Apr 30, 2024 | 0.4040 | 0.4040 | 0.3940 | 0.3940 | 0.3940 | - |
Apr 29, 2024 | 0.4060 | 0.4060 | 0.3940 | 0.3940 | 0.3940 | - |
Apr 26, 2024 | 0.4040 | 0.4040 | 0.3980 | 0.3980 | 0.3980 | - |
Apr 25, 2024 | 0.3920 | 0.3980 | 0.3860 | 0.3980 | 0.3980 | - |
Apr 24, 2024 | 0.3860 | 0.3960 | 0.3860 | 0.3860 | 0.3860 | - |
Apr 23, 2024 | 0.3860 | 0.3860 | 0.3780 | 0.3800 | 0.3800 | - |
Apr 22, 2024 | 0.3860 | 0.3860 | 0.3780 | 0.3780 | 0.3780 | - |
Apr 19, 2024 | 0.3860 | 0.3860 | 0.3760 | 0.3820 | 0.3820 | - |
Apr 18, 2024 | 0.3860 | 0.3860 | 0.3760 | 0.3760 | 0.3760 | - |
Apr 17, 2024 | 0.3840 | 0.3840 | 0.3780 | 0.3780 | 0.3780 | - |
Apr 16, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
Apr 15, 2024 | 0.3940 | 0.3940 | 0.3780 | 0.3780 | 0.3780 | - |
Apr 12, 2024 | 0.4160 | 0.4160 | 0.3880 | 0.3880 | 0.3880 | - |
Apr 11, 2024 | 0.4220 | 0.4220 | 0.4040 | 0.4040 | 0.4040 | - |
Apr 10, 2024 | 0.4360 | 0.4360 | 0.4100 | 0.4160 | 0.4160 | - |
Apr 09, 2024 | 0.4400 | 0.4400 | 0.4260 | 0.4320 | 0.4320 | - |
Apr 08, 2024 | 0.4120 | 0.4260 | 0.4120 | 0.4260 | 0.4260 | - |
Apr 05, 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
Apr 04, 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
Apr 03, 2024 | 0.3860 | 0.3860 | 0.3760 | 0.3760 | 0.3760 | - |
Apr 02, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Mar 28, 2024 | 0.3880 | 0.3880 | 0.3660 | 0.3720 | 0.3720 | - |
Mar 27, 2024 | 0.3960 | 0.3960 | 0.3760 | 0.3760 | 0.3760 | - |
Mar 26, 2024 | 0.4040 | 0.4040 | 0.3860 | 0.3860 | 0.3860 | - |
Mar 25, 2024 | 0.4100 | 0.4100 | 0.3980 | 0.3980 | 0.3980 | - |
Mar 22, 2024 | 0.4100 | 0.4100 | 0.3960 | 0.3980 | 0.3980 | - |
Mar 21, 2024 | 0.4120 | 0.4120 | 0.3980 | 0.3980 | 0.3980 | - |
Mar 20, 2024 | 0.4120 | 0.4120 | 0.4000 | 0.4000 | 0.4000 | - |
Mar 19, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | - |
Mar 18, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | - |
Mar 15, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | - |
Mar 14, 2024 | 0.4060 | 0.4100 | 0.3940 | 0.4100 | 0.4100 | - |
Mar 13, 2024 | 0.4120 | 0.4120 | 0.3940 | 0.3940 | 0.3940 | - |
Mar 12, 2024 | 0.4200 | 0.4200 | 0.3980 | 0.3980 | 0.3980 | - |
Mar 11, 2024 | 0.4220 | 0.4220 | 0.4100 | 0.4100 | 0.4100 | - |
Mar 08, 2024 | 0.4140 | 0.4140 | 0.4120 | 0.4120 | 0.4120 | - |
Mar 07, 2024 | 0.4240 | 0.4240 | 0.4000 | 0.4000 | 0.4000 | - |
Mar 06, 2024 | 0.4000 | 0.4160 | 0.3940 | 0.4160 | 0.4160 | - |
Mar 05, 2024 | 0.3720 | 0.3820 | 0.3720 | 0.3820 | 0.3820 | - |
Mar 04, 2024 | 0.3460 | 0.3460 | 0.3380 | 0.3440 | 0.3440 | - |
Mar 01, 2024 | 0.3320 | 0.3320 | 0.3260 | 0.3320 | 0.3320 | - |
Feb 29, 2024 | 0.3320 | 0.3320 | 0.3260 | 0.3260 | 0.3260 | - |
Feb 28, 2024 | 0.3380 | 0.3380 | 0.3260 | 0.3260 | 0.3260 | - |
Feb 27, 2024 | 0.3440 | 0.3440 | 0.3260 | 0.3320 | 0.3320 | - |
Feb 26, 2024 | 0.3520 | 0.3520 | 0.3380 | 0.3380 | 0.3380 | - |
Feb 23, 2024 | 0.3720 | 0.3720 | 0.3440 | 0.3440 | 0.3440 | - |
Feb 22, 2024 | 0.3720 | 0.3720 | 0.3640 | 0.3640 | 0.3640 | - |
Feb 21, 2024 | 0.3740 | 0.3740 | 0.3640 | 0.3640 | 0.3640 | - |
Feb 20, 2024 | 0.3820 | 0.3820 | 0.3640 | 0.3660 | 0.3660 | - |
Feb 19, 2024 | 0.3880 | 0.3880 | 0.3760 | 0.3760 | 0.3760 | - |
Feb 16, 2024 | 0.3860 | 0.3860 | 0.3760 | 0.3760 | 0.3760 | - |
Feb 15, 2024 | 0.3860 | 0.3860 | 0.3760 | 0.3760 | 0.3760 | - |
Feb 14, 2024 | 0.3820 | 0.3820 | 0.3660 | 0.3760 | 0.3760 | - |
Feb 13, 2024 | 0.3820 | 0.3820 | 0.3560 | 0.3560 | 0.3560 | - |
Feb 12, 2024 | 0.3920 | 0.3920 | 0.3780 | 0.3780 | 0.3780 | - |
Feb 09, 2024 | 0.4060 | 0.4060 | 0.3880 | 0.3880 | 0.3880 | - |
Feb 08, 2024 | 0.4180 | 0.4180 | 0.4000 | 0.4000 | 0.4000 | - |
Feb 07, 2024 | 0.4660 | 0.4660 | 0.4100 | 0.4120 | 0.4120 | - |
Feb 06, 2024 | 0.4720 | 0.4720 | 0.4540 | 0.4560 | 0.4560 | - |
Feb 05, 2024 | 0.4720 | 0.4720 | 0.4540 | 0.4540 | 0.4540 | - |
Feb 02, 2024 | 0.4800 | 0.4800 | 0.4560 | 0.4560 | 0.4560 | - |
Feb 01, 2024 | 0.4760 | 0.4760 | 0.4600 | 0.4600 | 0.4600 | - |
Jan 31, 2024 | 0.4560 | 0.4600 | 0.4560 | 0.4600 | 0.4600 | - |
Jan 30, 2024 | 0.4660 | 0.4660 | 0.4540 | 0.4540 | 0.4540 | - |
Jan 29, 2024 | 0.4660 | 0.4660 | 0.4560 | 0.4560 | 0.4560 | - |
Jan 26, 2024 | 0.4660 | 0.4660 | 0.4560 | 0.4560 | 0.4560 | - |
Jan 25, 2024 | 0.4660 | 0.4660 | 0.4480 | 0.4480 | 0.4480 | - |
Jan 24, 2024 | 0.4660 | 0.4660 | 0.4540 | 0.4540 | 0.4540 | - |
Jan 23, 2024 | 0.4700 | 0.4700 | 0.4540 | 0.4540 | 0.4540 | - |
Jan 22, 2024 | 0.4660 | 0.4660 | 0.4520 | 0.4540 | 0.4540 | - |
Jan 19, 2024 | 0.4800 | 0.4800 | 0.4520 | 0.4520 | 0.4520 | - |
Jan 18, 2024 | 0.4800 | 0.4800 | 0.4640 | 0.4640 | 0.4640 | - |
Jan 17, 2024 | 0.4720 | 0.4720 | 0.4520 | 0.4580 | 0.4580 | - |
Jan 16, 2024 | 0.4900 | 0.4900 | 0.4740 | 0.4740 | 0.4740 | - |
Jan 15, 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
Jan 12, 2024 | 0.5000 | 0.5000 | 0.4740 | 0.4800 | 0.4800 | - |
Jan 11, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | - |
Jan 10, 2024 | 0.4940 | 0.4940 | 0.4900 | 0.4900 | 0.4900 | - |
Jan 09, 2024 | 0.4900 | 0.4900 | 0.4740 | 0.4840 | 0.4840 | - |
Jan 08, 2024 | 0.4940 | 0.4940 | 0.4740 | 0.4740 | 0.4740 | - |
Jan 05, 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
Jan 04, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
Jan 03, 2024 | 0.5350 | 0.5350 | 0.4920 | 0.4980 | 0.4980 | - |
Jan 02, 2024 | 0.5100 | 0.5350 | 0.5000 | 0.5250 | 0.5250 | - |
Dec 29, 2023 | 0.4660 | 0.4800 | 0.4660 | 0.4800 | 0.4800 | - |
Dec 28, 2023 | 0.4060 | 0.4300 | 0.4040 | 0.4300 | 0.4300 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |