Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 0.2544 | 0.2544 | 0.2544 | 0.2544 | 0.2544 | - |
May 23, 2024 | 0.2688 | 0.2688 | 0.2688 | 0.2688 | 0.2688 | - |
May 22, 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | - |
May 21, 2024 | 0.2948 | 0.3166 | 0.2948 | 0.3166 | 0.3166 | - |
May 20, 2024 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | - |
May 17, 2024 | 0.2838 | 0.2930 | 0.2838 | 0.2930 | 0.2930 | - |
May 16, 2024 | 0.2832 | 0.2832 | 0.2832 | 0.2832 | 0.2832 | - |
May 15, 2024 | 0.2766 | 0.2766 | 0.2766 | 0.2766 | 0.2766 | - |
May 14, 2024 | 0.2818 | 0.2854 | 0.2818 | 0.2854 | 0.2854 | - |
May 13, 2024 | 0.2758 | 0.2810 | 0.2758 | 0.2810 | 0.2810 | - |
May 10, 2024 | 0.2786 | 0.2786 | 0.2786 | 0.2786 | 0.2786 | - |
May 09, 2024 | 0.2776 | 0.2776 | 0.2776 | 0.2776 | 0.2776 | - |
May 08, 2024 | 0.2788 | 0.2788 | 0.2788 | 0.2788 | 0.2788 | - |
May 07, 2024 | 0.2710 | 0.2860 | 0.2710 | 0.2860 | 0.2860 | - |
May 06, 2024 | 0.2634 | 0.2726 | 0.2634 | 0.2726 | 0.2726 | - |
May 03, 2024 | 0.2482 | 0.2602 | 0.2482 | 0.2602 | 0.2602 | - |
May 02, 2024 | 0.2538 | 0.2538 | 0.2538 | 0.2538 | 0.2538 | - |
Apr 30, 2024 | 0.2624 | 0.2636 | 0.2624 | 0.2636 | 0.2636 | - |
Apr 29, 2024 | 0.2660 | 0.2716 | 0.2660 | 0.2716 | 0.2716 | - |
Apr 26, 2024 | 0.2672 | 0.2738 | 0.2672 | 0.2738 | 0.2738 | - |
Apr 25, 2024 | 0.2766 | 0.2852 | 0.2766 | 0.2852 | 0.2852 | - |
Apr 24, 2024 | 0.2898 | 0.2898 | 0.2898 | 0.2898 | 0.2898 | - |
Apr 23, 2024 | 0.2916 | 0.2916 | 0.2916 | 0.2916 | 0.2916 | - |
Apr 22, 2024 | 0.2904 | 0.2904 | 0.2904 | 0.2904 | 0.2904 | - |
Apr 19, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
Apr 18, 2024 | 0.3114 | 0.3226 | 0.3114 | 0.3226 | 0.3226 | - |
Apr 17, 2024 | 0.2984 | 0.3128 | 0.2984 | 0.3128 | 0.3128 | - |
Apr 16, 2024 | 0.2850 | 0.3486 | 0.2850 | 0.3486 | 0.3486 | 3,298 |
Apr 15, 2024 | 0.3206 | 0.3206 | 0.3088 | 0.3088 | 0.3088 | - |
Apr 12, 2024 | 0.3522 | 0.3522 | 0.3394 | 0.3394 | 0.3394 | - |
Apr 11, 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
Apr 10, 2024 | 0.3496 | 0.3496 | 0.3496 | 0.3496 | 0.3496 | - |
Apr 09, 2024 | 0.3294 | 0.3504 | 0.3294 | 0.3504 | 0.3504 | - |
Apr 08, 2024 | 0.3404 | 0.3404 | 0.3404 | 0.3404 | 0.3404 | - |
Apr 05, 2024 | 0.3492 | 0.3492 | 0.3410 | 0.3410 | 0.3410 | - |
Apr 04, 2024 | 0.3272 | 0.3748 | 0.3272 | 0.3748 | 0.3748 | - |
Apr 03, 2024 | 0.2726 | 0.3658 | 0.2726 | 0.3384 | 0.3384 | 591 |
Apr 02, 2024 | 0.2854 | 0.2854 | 0.2754 | 0.2754 | 0.2754 | - |
Mar 28, 2024 | 0.2376 | 0.2510 | 0.2376 | 0.2510 | 0.2510 | - |
Mar 27, 2024 | 0.2246 | 0.2390 | 0.2246 | 0.2390 | 0.2390 | - |
Mar 26, 2024 | 0.2294 | 0.2324 | 0.2294 | 0.2324 | 0.2324 | - |
Mar 25, 2024 | 0.2344 | 0.2344 | 0.2314 | 0.2324 | 0.2324 | - |
Mar 22, 2024 | 0.2342 | 0.2446 | 0.2342 | 0.2446 | 0.2446 | - |
Mar 21, 2024 | 0.2418 | 0.2424 | 0.2418 | 0.2424 | 0.2424 | - |
Mar 20, 2024 | 0.2328 | 0.2328 | 0.2328 | 0.2328 | 0.2328 | - |
Mar 19, 2024 | 0.2734 | 0.2734 | 0.2134 | 0.2252 | 0.2252 | 200 |
Mar 18, 2024 | 0.2082 | 0.2248 | 0.2082 | 0.2248 | 0.2248 | - |
Mar 15, 2024 | 0.2190 | 0.2190 | 0.2158 | 0.2172 | 0.2172 | - |
Mar 14, 2024 | 0.2204 | 0.2204 | 0.2204 | 0.2204 | 0.2204 | - |
Mar 13, 2024 | 0.2112 | 0.2236 | 0.2112 | 0.2236 | 0.2236 | - |
Mar 12, 2024 | 0.2086 | 0.2086 | 0.2086 | 0.2086 | 0.2086 | - |
Mar 11, 2024 | 0.2152 | 0.2586 | 0.2152 | 0.2586 | 0.2586 | 424 |
Mar 08, 2024 | 0.2174 | 0.2174 | 0.2174 | 0.2174 | 0.2174 | - |
Mar 07, 2024 | 0.2108 | 0.2250 | 0.2108 | 0.2250 | 0.2250 | - |
Mar 06, 2024 | 0.2120 | 0.2232 | 0.2120 | 0.2210 | 0.2210 | - |
Mar 05, 2024 | 0.2122 | 0.2172 | 0.2122 | 0.2172 | 0.2172 | - |
Mar 04, 2024 | 0.2196 | 0.2196 | 0.2144 | 0.2144 | 0.2144 | - |
Mar 01, 2024 | 0.2144 | 0.2148 | 0.2144 | 0.2148 | 0.2148 | - |
Feb 29, 2024 | 0.2252 | 0.2252 | 0.2150 | 0.2178 | 0.2178 | - |
Feb 28, 2024 | 0.2282 | 0.2328 | 0.2266 | 0.2266 | 0.2266 | - |
Feb 27, 2024 | 0.2446 | 0.2446 | 0.2358 | 0.2358 | 0.2358 | - |
Feb 26, 2024 | 0.2586 | 0.2586 | 0.2586 | 0.2586 | 0.2586 | - |
Feb 23, 2024 | 0.2506 | 0.2640 | 0.2506 | 0.2640 | 0.2640 | - |
Feb 22, 2024 | 0.2648 | 0.2730 | 0.2648 | 0.2730 | 0.2730 | - |
Feb 21, 2024 | 0.2712 | 0.2838 | 0.2712 | 0.2752 | 0.2752 | - |
Feb 20, 2024 | 0.2744 | 0.2862 | 0.2744 | 0.2862 | 0.2862 | - |
Feb 19, 2024 | 0.2756 | 0.2756 | 0.2738 | 0.2738 | 0.2738 | - |
Feb 16, 2024 | 0.2638 | 0.2638 | 0.2638 | 0.2638 | 0.2638 | - |
Feb 15, 2024 | 0.2756 | 0.2790 | 0.2756 | 0.2790 | 0.2790 | - |
Feb 14, 2024 | 0.2744 | 0.2744 | 0.2722 | 0.2722 | 0.2722 | - |
Feb 13, 2024 | 0.2824 | 0.3188 | 0.2772 | 0.3188 | 0.3188 | 1,726 |
Feb 12, 2024 | 0.2636 | 0.2690 | 0.2636 | 0.2690 | 0.2690 | - |
Feb 09, 2024 | 0.2664 | 0.2778 | 0.2664 | 0.2778 | 0.2778 | - |
Feb 08, 2024 | 0.2722 | 0.2776 | 0.2722 | 0.2746 | 0.2746 | - |
Feb 07, 2024 | 0.2776 | 0.2776 | 0.2776 | 0.2776 | 0.2776 | - |
Feb 06, 2024 | 0.2682 | 0.2772 | 0.2682 | 0.2772 | 0.2772 | - |
Feb 05, 2024 | 0.2778 | 0.2778 | 0.2746 | 0.2746 | 0.2746 | - |
Feb 02, 2024 | 0.2838 | 0.2838 | 0.2838 | 0.2838 | 0.2838 | - |
Feb 01, 2024 | 0.2970 | 0.2970 | 0.2888 | 0.2910 | 0.2910 | - |
Jan 31, 2024 | 0.2994 | 0.2994 | 0.2968 | 0.2968 | 0.2968 | - |
Jan 30, 2024 | 0.2926 | 0.2960 | 0.2926 | 0.2942 | 0.2942 | - |
Jan 29, 2024 | 0.2982 | 0.2982 | 0.2960 | 0.2960 | 0.2960 | - |
Jan 26, 2024 | 0.2874 | 0.3014 | 0.2874 | 0.3014 | 0.3014 | - |
Jan 25, 2024 | 0.2822 | 0.2822 | 0.2822 | 0.2822 | 0.2822 | - |
Jan 24, 2024 | 0.2856 | 0.2862 | 0.2856 | 0.2862 | 0.2862 | - |
Jan 23, 2024 | 0.2692 | 0.2710 | 0.2692 | 0.2710 | 0.2710 | - |
Jan 22, 2024 | 0.2750 | 0.2750 | 0.2604 | 0.2604 | 0.2604 | - |
Jan 19, 2024 | 0.2606 | 0.2722 | 0.2606 | 0.2704 | 0.2704 | - |
Jan 18, 2024 | 0.2612 | 0.2702 | 0.2612 | 0.2702 | 0.2702 | - |
Jan 17, 2024 | 0.2732 | 0.2732 | 0.2732 | 0.2732 | 0.2732 | - |
Jan 16, 2024 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | - |
Jan 15, 2024 | 0.2916 | 0.2936 | 0.2858 | 0.2858 | 0.2858 | - |
Jan 12, 2024 | 0.2856 | 0.3530 | 0.2856 | 0.3530 | 0.3530 | 284 |
Jan 11, 2024 | 0.3010 | 0.3088 | 0.3010 | 0.3088 | 0.3088 | - |
Jan 10, 2024 | 0.2954 | 0.3104 | 0.2954 | 0.3104 | 0.3104 | - |
Jan 09, 2024 | 0.2986 | 0.2986 | 0.2952 | 0.2952 | 0.2952 | - |
Jan 08, 2024 | 0.3010 | 0.3010 | 0.2948 | 0.2948 | 0.2948 | - |
Jan 05, 2024 | 0.3056 | 0.3056 | 0.3056 | 0.3056 | 0.3056 | - |
Jan 04, 2024 | 0.2986 | 0.2986 | 0.2986 | 0.2986 | 0.2986 | - |
Jan 03, 2024 | 0.3066 | 0.3126 | 0.3066 | 0.3126 | 0.3126 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |