Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3140 | 0.3220 | 0.3140 | 0.3170 | 0.3170 | - |
May 02, 2024 | 0.3120 | 0.3160 | 0.3120 | 0.3150 | 0.3150 | - |
Apr 30, 2024 | 0.3020 | 0.4030 | 0.3020 | 0.3120 | 0.3120 | - |
Apr 29, 2024 | 0.2980 | 0.3060 | 0.2980 | 0.3040 | 0.3040 | - |
Apr 26, 2024 | 0.3130 | 0.3130 | 0.2870 | 0.2960 | 0.2960 | - |
Apr 25, 2024 | 0.3120 | 0.3120 | 0.2910 | 0.2960 | 0.2960 | - |
Apr 24, 2024 | 0.3090 | 0.3140 | 0.3090 | 0.3140 | 0.3140 | - |
Apr 23, 2024 | 0.3080 | 0.3080 | 0.2770 | 0.2980 | 0.2980 | - |
Apr 22, 2024 | 0.3010 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | - |
Apr 19, 2024 | 0.2920 | 0.3020 | 0.2920 | 0.3020 | 0.3020 | - |
Apr 18, 2024 | 0.3040 | 0.3040 | 0.2890 | 0.2950 | 0.2950 | - |
Apr 17, 2024 | 0.2880 | 0.3040 | 0.2880 | 0.3020 | 0.3020 | - |
Apr 16, 2024 | 0.3030 | 0.3030 | 0.2900 | 0.2920 | 0.2920 | - |
Apr 15, 2024 | 0.3110 | 0.3110 | 0.2920 | 0.2930 | 0.2930 | - |
Apr 12, 2024 | 0.3160 | 0.3160 | 0.3030 | 0.3040 | 0.3040 | - |
Apr 11, 2024 | 0.3030 | 0.3070 | 0.3030 | 0.3060 | 0.3060 | - |
Apr 10, 2024 | 0.3160 | 0.3160 | 0.3040 | 0.3040 | 0.3040 | - |
Apr 09, 2024 | 0.3170 | 0.3170 | 0.2950 | 0.3080 | 0.3080 | - |
Apr 08, 2024 | 0.3190 | 0.3310 | 0.3040 | 0.3040 | 0.3040 | - |
Apr 05, 2024 | 0.3160 | 0.3210 | 0.2860 | 0.3210 | 0.3210 | - |
Apr 04, 2024 | 0.3220 | 0.3220 | 0.2860 | 0.3020 | 0.3020 | - |
Apr 03, 2024 | 0.3300 | 0.3300 | 0.2970 | 0.2970 | 0.2970 | - |
Apr 02, 2024 | 0.3060 | 0.3060 | 0.2880 | 0.3010 | 0.3010 | - |
Mar 28, 2024 | 0.3100 | 0.3980 | 0.3080 | 0.3100 | 0.3100 | - |
Mar 27, 2024 | 0.3110 | 0.4030 | 0.2910 | 0.2950 | 0.2950 | - |
Mar 26, 2024 | 0.3280 | 0.3280 | 0.3120 | 0.3140 | 0.3140 | - |
Mar 25, 2024 | 0.3080 | 0.3300 | 0.3080 | 0.3300 | 0.3300 | - |
Mar 22, 2024 | 0.3140 | 0.4060 | 0.3070 | 0.3100 | 0.3100 | - |
Mar 21, 2024 | 0.2950 | 0.4060 | 0.2950 | 0.3170 | 0.3170 | - |
Mar 20, 2024 | 0.3090 | 0.3090 | 0.2940 | 0.2960 | 0.2960 | - |
Mar 19, 2024 | 0.3050 | 0.3050 | 0.2990 | 0.3010 | 0.3010 | - |
Mar 18, 2024 | 0.3230 | 0.4140 | 0.2940 | 0.2990 | 0.2990 | - |
Mar 15, 2024 | 0.3270 | 0.4150 | 0.3270 | 0.4110 | 0.4110 | - |
Mar 14, 2024 | 0.3290 | 0.4180 | 0.3210 | 0.3210 | 0.3210 | - |
Mar 13, 2024 | 0.3320 | 0.4180 | 0.3310 | 0.4180 | 0.4180 | - |
Mar 12, 2024 | 0.3280 | 0.4190 | 0.3280 | 0.4150 | 0.4150 | - |
Mar 11, 2024 | 0.3290 | 0.3300 | 0.2980 | 0.3300 | 0.3300 | - |
Mar 08, 2024 | 0.3320 | 0.3320 | 0.3050 | 0.3170 | 0.3170 | - |
Mar 07, 2024 | 0.3350 | 0.4210 | 0.3060 | 0.3090 | 0.3090 | - |
Mar 06, 2024 | 0.4170 | 0.4170 | 0.2980 | 0.4060 | 0.4060 | - |
Mar 05, 2024 | 0.3180 | 0.4090 | 0.2980 | 0.4090 | 0.4090 | - |
Mar 04, 2024 | 0.3210 | 0.3220 | 0.2950 | 0.2990 | 0.2990 | - |
Mar 01, 2024 | 0.3070 | 0.3070 | 0.2960 | 0.3050 | 0.3050 | - |
Feb 29, 2024 | 0.3070 | 0.3100 | 0.3070 | 0.3090 | 0.3090 | - |
Feb 28, 2024 | 0.2930 | 0.3090 | 0.2860 | 0.3090 | 0.3090 | - |
Feb 27, 2024 | 0.2990 | 0.3000 | 0.2940 | 0.2940 | 0.2940 | - |
Feb 26, 2024 | 0.3210 | 0.3230 | 0.2990 | 0.3000 | 0.3000 | - |
Feb 23, 2024 | 0.3260 | 0.4150 | 0.3150 | 0.3150 | 0.3150 | - |
Feb 22, 2024 | 0.4250 | 0.4250 | 0.3270 | 0.3270 | 0.3270 | - |
Feb 21, 2024 | 0.4500 | 0.4500 | 0.4170 | 0.4200 | 0.4200 | - |
Feb 20, 2024 | 0.4620 | 0.4620 | 0.4380 | 0.4400 | 0.4400 | - |
Feb 19, 2024 | 0.4720 | 0.4720 | 0.4500 | 0.4570 | 0.4570 | - |
Feb 16, 2024 | 0.3100 | 0.4520 | 0.3100 | 0.4510 | 0.4510 | - |
Feb 15, 2024 | 0.3340 | 0.4120 | 0.3110 | 0.3990 | 0.3990 | - |
Feb 14, 2024 | 0.4120 | 0.4120 | 0.3080 | 0.4080 | 0.4080 | - |
Feb 13, 2024 | 0.4110 | 0.4180 | 0.4110 | 0.4180 | 0.4180 | - |
Feb 12, 2024 | 0.4120 | 0.4170 | 0.3310 | 0.4120 | 0.4120 | - |
Feb 09, 2024 | 0.4230 | 0.4230 | 0.3360 | 0.3360 | 0.3360 | - |
Feb 08, 2024 | 0.4350 | 0.4350 | 0.4170 | 0.4190 | 0.4190 | - |
Feb 07, 2024 | 0.4600 | 0.4600 | 0.4270 | 0.4270 | 0.4270 | - |
Feb 06, 2024 | 0.3350 | 0.4620 | 0.3350 | 0.4420 | 0.4420 | - |
Feb 05, 2024 | 0.3330 | 0.4120 | 0.3250 | 0.4120 | 0.4120 | - |
Feb 02, 2024 | 0.3340 | 0.4130 | 0.3340 | 0.3350 | 0.3350 | - |
Feb 01, 2024 | 0.3330 | 0.4140 | 0.3310 | 0.3310 | 0.3310 | - |
Jan 31, 2024 | 0.3330 | 0.4170 | 0.3330 | 0.3370 | 0.3370 | - |
Jan 30, 2024 | 0.4170 | 0.4170 | 0.4110 | 0.4110 | 0.4110 | - |
Jan 29, 2024 | 0.4140 | 0.4150 | 0.4100 | 0.4140 | 0.4140 | - |
Jan 26, 2024 | 0.4130 | 0.4170 | 0.4080 | 0.4080 | 0.4080 | - |
Jan 25, 2024 | 0.4140 | 0.4140 | 0.3310 | 0.4080 | 0.4080 | - |
Jan 24, 2024 | 0.4130 | 0.4130 | 0.3260 | 0.4080 | 0.4080 | - |
Jan 23, 2024 | 0.3310 | 0.4100 | 0.3270 | 0.4090 | 0.4090 | - |
Jan 22, 2024 | 0.4120 | 0.4120 | 0.3260 | 0.3330 | 0.3330 | - |
Jan 19, 2024 | 0.3330 | 0.3340 | 0.3270 | 0.3280 | 0.3280 | - |
Jan 18, 2024 | 0.3330 | 0.3360 | 0.3330 | 0.3340 | 0.3340 | - |
Jan 17, 2024 | 0.3330 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | - |
Jan 16, 2024 | 0.4190 | 0.4190 | 0.3310 | 0.3360 | 0.3360 | - |
Jan 15, 2024 | 0.4210 | 0.4230 | 0.4140 | 0.4140 | 0.4140 | - |
Jan 12, 2024 | 0.4190 | 0.4190 | 0.4160 | 0.4160 | 0.4160 | - |
Jan 11, 2024 | 0.4240 | 0.4240 | 0.4140 | 0.4140 | 0.4140 | - |
Jan 10, 2024 | 0.4290 | 0.4290 | 0.4240 | 0.4240 | 0.4240 | - |
Jan 09, 2024 | 0.4250 | 0.4310 | 0.4250 | 0.4290 | 0.4290 | - |
Jan 08, 2024 | 0.4120 | 0.4370 | 0.4120 | 0.4300 | 0.4300 | - |
Jan 05, 2024 | 0.3340 | 0.4150 | 0.3340 | 0.4120 | 0.4120 | - |
Jan 04, 2024 | 0.3330 | 0.4150 | 0.3330 | 0.4150 | 0.4150 | - |
Jan 03, 2024 | 0.4170 | 0.4170 | 0.4100 | 0.4100 | 0.4100 | - |
Jan 02, 2024 | 0.4290 | 0.4290 | 0.4160 | 0.4230 | 0.4230 | - |
Dec 29, 2023 | 0.4330 | 0.4330 | 0.4180 | 0.4180 | 0.4180 | - |
Dec 28, 2023 | 0.4390 | 0.4390 | 0.4250 | 0.4250 | 0.4250 | - |
Dec 27, 2023 | 0.4390 | 0.4390 | 0.4270 | 0.4290 | 0.4290 | - |
Dec 22, 2023 | 0.4350 | 0.4430 | 0.4350 | 0.4360 | 0.4360 | - |
Dec 21, 2023 | 0.4290 | 0.4330 | 0.4230 | 0.4330 | 0.4330 | - |
Dec 20, 2023 | 0.4150 | 0.4310 | 0.3350 | 0.4310 | 0.4310 | - |
Dec 19, 2023 | 0.4210 | 0.4230 | 0.4140 | 0.4230 | 0.4230 | - |
Dec 18, 2023 | 0.4270 | 0.4270 | 0.4160 | 0.4170 | 0.4170 | - |
Dec 15, 2023 | 0.4250 | 0.4250 | 0.4110 | 0.4160 | 0.4160 | 3,050 |
Dec 14, 2023 | 0.4230 | 0.4240 | 0.4180 | 0.4190 | 0.4190 | - |
Dec 13, 2023 | 0.4160 | 0.4160 | 0.4040 | 0.4130 | 0.4130 | - |
Dec 12, 2023 | 0.4250 | 0.4250 | 0.4090 | 0.4150 | 0.4150 | - |
Dec 11, 2023 | 0.4120 | 0.4340 | 0.4120 | 0.4130 | 0.4130 | - |
Dec 08, 2023 | 0.4270 | 0.4280 | 0.3290 | 0.3290 | 0.3290 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |