Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | 4,806 |
May 06, 2024 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | - |
May 03, 2024 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | - |
May 02, 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
Apr 30, 2024 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
Apr 29, 2024 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | - |
Apr 26, 2024 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | - |
Apr 25, 2024 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | - |
Apr 24, 2024 | 0.4345 | 0.4345 | 0.4345 | 0.4345 | 0.4345 | - |
Apr 23, 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
Apr 22, 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
Apr 19, 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
Apr 18, 2024 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | - |
Apr 17, 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
Apr 16, 2024 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | - |
Apr 15, 2024 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | - |
Apr 12, 2024 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | - |
Apr 11, 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
Apr 10, 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
Apr 09, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
Apr 08, 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
Apr 05, 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
Apr 04, 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
Apr 03, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Apr 02, 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
Mar 28, 2024 | 0.3685 | 0.3685 | 0.3685 | 0.3685 | 0.3685 | - |
Mar 27, 2024 | 0.3665 | 0.3665 | 0.3665 | 0.3665 | 0.3665 | - |
Mar 26, 2024 | 0.3715 | 0.3715 | 0.3715 | 0.3715 | 0.3715 | - |
Mar 25, 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
Mar 22, 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
Mar 21, 2024 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
Mar 20, 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
Mar 19, 2024 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
Mar 18, 2024 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | - |
Mar 15, 2024 | 0.4525 | 0.4525 | 0.4525 | 0.4525 | 0.4525 | - |
Mar 14, 2024 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | - |
Mar 13, 2024 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | - |
Mar 12, 2024 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | - |
Mar 11, 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
Mar 08, 2024 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | - |
Mar 07, 2024 | 0.4525 | 0.4525 | 0.4525 | 0.4525 | 0.4525 | - |
Mar 06, 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
Mar 05, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Mar 04, 2024 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | - |
Mar 01, 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
Feb 29, 2024 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | - |
Feb 28, 2024 | 0.3845 | 0.3845 | 0.3845 | 0.3845 | 0.3845 | - |
Feb 27, 2024 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | - |
Feb 26, 2024 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | - |
Feb 23, 2024 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | - |
Feb 22, 2024 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | - |
Feb 21, 2024 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | - |
Feb 20, 2024 | 0.4385 | 0.4385 | 0.4385 | 0.4385 | 0.4385 | - |
Feb 19, 2024 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | - |
Feb 16, 2024 | 0.4535 | 0.4535 | 0.4535 | 0.4535 | 0.4535 | - |
Feb 15, 2024 | 0.4755 | 0.4755 | 0.4755 | 0.4755 | 0.4755 | - |
Feb 14, 2024 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | - |
Feb 13, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
Feb 12, 2024 | 0.4700 | 0.4765 | 0.4700 | 0.4765 | 0.4765 | 4,806 |
Feb 09, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
Feb 08, 2024 | 0.4755 | 0.4755 | 0.4755 | 0.4755 | 0.4755 | - |
Feb 07, 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
Feb 06, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Feb 05, 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
Feb 02, 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
Feb 01, 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
Jan 31, 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
Jan 30, 2024 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
Jan 29, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Jan 26, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Jan 25, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Jan 24, 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Jan 23, 2024 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | - |
Jan 22, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Jan 19, 2024 | 0.3650 | 0.3650 | 0.3505 | 0.3505 | 0.3505 | - |
Jan 18, 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
Jan 17, 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
Jan 16, 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | - |
Jan 15, 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
Jan 12, 2024 | 0.3385 | 0.3385 | 0.3370 | 0.3370 | 0.3370 | - |
Jan 11, 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
Jan 10, 2024 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | - |
Jan 09, 2024 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | - |
Jan 08, 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
Jan 05, 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
Jan 04, 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
Jan 03, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Jan 02, 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
Dec 29, 2023 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | - |
Dec 28, 2023 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
Dec 27, 2023 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | - |
Dec 22, 2023 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
Dec 21, 2023 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | - |
Dec 20, 2023 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | - |
Dec 19, 2023 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
Dec 18, 2023 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
Dec 15, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 14, 2023 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | - |
Dec 13, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Dec 12, 2023 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |