Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | - |
May 09, 2024 | 0.4618 | 0.4618 | 0.4618 | 0.4618 | 0.4618 | - |
May 08, 2024 | 0.4513 | 0.4513 | 0.4513 | 0.4513 | 0.4513 | - |
May 07, 2024 | 0.4572 | 0.4572 | 0.4572 | 0.4572 | 0.4572 | - |
May 06, 2024 | 0.4612 | 0.4612 | 0.4612 | 0.4612 | 0.4612 | - |
May 03, 2024 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | - |
May 02, 2024 | 0.4691 | 0.4691 | 0.4691 | 0.4691 | 0.4691 | - |
Apr 30, 2024 | 0.4563 | 0.4563 | 0.4563 | 0.4563 | 0.4563 | - |
Apr 29, 2024 | 0.4562 | 0.4562 | 0.4562 | 0.4562 | 0.4562 | - |
Apr 26, 2024 | 0.4784 | 0.4784 | 0.4784 | 0.4784 | 0.4784 | - |
Apr 25, 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
Apr 24, 2024 | 0.4459 | 0.4459 | 0.4459 | 0.4459 | 0.4459 | - |
Apr 23, 2024 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | - |
Apr 22, 2024 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | - |
Apr 19, 2024 | 0.4236 | 0.4236 | 0.4236 | 0.4236 | 0.4236 | - |
Apr 18, 2024 | 0.4364 | 0.4364 | 0.4364 | 0.4364 | 0.4364 | - |
Apr 17, 2024 | 0.4149 | 0.4149 | 0.4149 | 0.4149 | 0.4149 | - |
Apr 16, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
Apr 15, 2024 | 0.4321 | 0.4321 | 0.4321 | 0.4321 | 0.4321 | - |
Apr 12, 2024 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | - |
Apr 11, 2024 | 0.4532 | 0.4532 | 0.4532 | 0.4532 | 0.4532 | - |
Apr 10, 2024 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | - |
Apr 09, 2024 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | - |
Apr 08, 2024 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | - |
Apr 05, 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | - |
Apr 04, 2024 | 0.4345 | 0.4345 | 0.4345 | 0.4345 | 0.4345 | - |
Apr 03, 2024 | 0.4361 | 0.4361 | 0.4361 | 0.4361 | 0.4361 | - |
Apr 02, 2024 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | - |
Mar 28, 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
Mar 27, 2024 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | - |
Mar 26, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Mar 25, 2024 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | - |
Mar 22, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
Mar 21, 2024 | 0.4535 | 0.4535 | 0.4535 | 0.4535 | 0.4535 | - |
Mar 20, 2024 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | - |
Mar 19, 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
Mar 18, 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
Mar 15, 2024 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | - |
Mar 14, 2024 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | - |
Mar 13, 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | - |
Mar 12, 2024 | 0.4765 | 0.4765 | 0.4765 | 0.4765 | 0.4765 | - |
Mar 11, 2024 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | - |
Mar 08, 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
Mar 07, 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
Mar 06, 2024 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | - |
Mar 05, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Mar 04, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Mar 01, 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
Feb 29, 2024 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | - |
Feb 28, 2024 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | - |
Feb 27, 2024 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | - |
Feb 26, 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
Feb 23, 2024 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | - |
Feb 22, 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
Feb 21, 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
Feb 20, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Feb 19, 2024 | 0.4915 | 0.4915 | 0.4915 | 0.4915 | 0.4915 | - |
Feb 16, 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
Feb 15, 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
Feb 14, 2024 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | - |
Feb 13, 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
Feb 12, 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
Feb 09, 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
Feb 08, 2024 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | - |
Feb 07, 2024 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | - |
Feb 06, 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
Feb 05, 2024 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | - |
Feb 02, 2024 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | - |
Feb 01, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Jan 31, 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
Jan 30, 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
Jan 29, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
Jan 26, 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
Jan 25, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Jan 24, 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
Jan 23, 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | - |
Jan 22, 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
Jan 19, 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
Jan 18, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Jan 17, 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
Jan 16, 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
Jan 15, 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
Jan 12, 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
Jan 11, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jan 10, 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | - |
Jan 09, 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
Jan 08, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Jan 05, 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
Jan 04, 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
Jan 03, 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
Jan 02, 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
Dec 29, 2023 | 0.5560 | 0.5560 | 0.5540 | 0.5540 | 0.5540 | - |
Dec 28, 2023 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
Dec 27, 2023 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
Dec 22, 2023 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
Dec 21, 2023 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
Dec 20, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Dec 19, 2023 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
Dec 18, 2023 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | - |
Dec 15, 2023 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |