Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 25, 2024 | - | - | - | - | - | - |
Jul 24, 2024 | - | - | - | - | - | - |
Jul 23, 2024 | - | - | - | - | - | - |
Jul 22, 2024 | - | - | - | - | - | - |
Jul 19, 2024 | - | - | - | - | - | - |
Jul 18, 2024 | - | - | - | - | - | - |
Jul 17, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jul 16, 2024 | - | - | - | - | - | - |
Jul 15, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 5,777,249 |
Jul 12, 2024 | 0.4900 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 2,129,302 |
Jul 11, 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 1,380,977 |
Jul 10, 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 1,226,419 |
Jul 09, 2024 | 0.4550 | 0.4700 | 0.4550 | 0.4650 | 0.4650 | 777,222 |
Jul 08, 2024 | 0.4650 | 0.4650 | 0.4575 | 0.4650 | 0.4650 | 259,163 |
Jul 05, 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 1,146,145 |
Jul 04, 2024 | 0.4250 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 501,038 |
Jul 03, 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 977,432 |
Jul 02, 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 1,075,470 |
Jun 28, 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 1,517,427 |
Jun 27, 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 618,610 |
Jun 26, 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4350 | 0.4350 | 935,465 |
Jun 25, 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 633,402 |
Jun 24, 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 1,078,744 |
Jun 21, 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 7,832,216 |
Jun 20, 2024 | 0.4150 | 0.4350 | 0.4150 | 0.4250 | 0.4250 | 1,810,582 |
Jun 19, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 121,235 |
Jun 18, 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 1,933,148 |
Jun 17, 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 2,194,383 |
Jun 14, 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 990,203 |
Jun 13, 2024 | 0.4300 | 0.4350 | 0.4150 | 0.4200 | 0.4200 | 841,414 |
Jun 12, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 1,420,926 |
Jun 11, 2024 | 0.4450 | 0.4450 | 0.4250 | 0.4300 | 0.4300 | 1,787,423 |
Jun 10, 2024 | 0.4350 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 1,998,410 |
Jun 07, 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 2,499,402 |
Jun 06, 2024 | 0.4550 | 0.4650 | 0.4525 | 0.4550 | 0.4550 | 1,527,579 |
Jun 05, 2024 | 0.4450 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 613,615 |
Jun 04, 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4450 | 0.4450 | 1,229,097 |
Jun 03, 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 1,267,750 |
May 31, 2024 | 0.4650 | 0.4650 | 0.4450 | 0.4500 | 0.4500 | 2,913,812 |
May 30, 2024 | 0.4550 | 0.4700 | 0.4550 | 0.4650 | 0.4650 | 919,624 |
May 29, 2024 | 0.4600 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 573,074 |
May 28, 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 2,639,845 |
May 27, 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4500 | 0.4500 | 586,175 |
May 24, 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 721,504 |
May 23, 2024 | 0.4550 | 0.4650 | 0.4400 | 0.4450 | 0.4450 | 1,743,309 |
May 22, 2024 | 0.4650 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 1,776,760 |
May 21, 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 1,236,482 |
May 17, 2024 | 0.4450 | 0.4700 | 0.4450 | 0.4700 | 0.4700 | 3,202,160 |
May 16, 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 1,579,705 |
May 15, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 5,093,184 |
May 14, 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 1,658,895 |
May 13, 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 1,638,627 |
May 10, 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 3,087,824 |
May 09, 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 3,599,760 |
May 08, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 1,197,510 |
May 07, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 996,214 |
May 06, 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 1,855,098 |
May 03, 2024 | 0.4150 | 0.4200 | 0.4125 | 0.4150 | 0.4150 | 1,573,204 |
May 02, 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 1,135,309 |
May 01, 2024 | 0.4150 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 1,597,951 |
Apr 30, 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 1,132,351 |
Apr 29, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 1,497,535 |
Apr 26, 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 1,159,851 |
Apr 25, 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 1,322,456 |
Apr 24, 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 1,765,785 |
Apr 23, 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 3,189,340 |
Apr 22, 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 2,574,141 |
Apr 19, 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 2,118,842 |
Apr 18, 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 2,719,264 |
Apr 17, 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 2,933,068 |
Apr 16, 2024 | 0.4050 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 3,848,363 |
Apr 15, 2024 | 0.4200 | 0.4250 | 0.4000 | 0.4150 | 0.4150 | 5,210,985 |
Apr 12, 2024 | 0.4300 | 0.4450 | 0.4150 | 0.4200 | 0.4200 | 9,490,128 |
Apr 11, 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 6,311,582 |
Apr 10, 2024 | 0.4050 | 0.4250 | 0.4000 | 0.4150 | 0.4150 | 4,603,815 |
Apr 09, 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 4,967,017 |
Apr 08, 2024 | 0.4000 | 0.4150 | 0.3975 | 0.4150 | 0.4150 | 3,390,684 |
Apr 05, 2024 | 0.3900 | 0.4125 | 0.3900 | 0.4000 | 0.4000 | 8,106,439 |
Apr 04, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 3,366,652 |
Apr 03, 2024 | 0.3900 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 7,470,539 |
Apr 02, 2024 | 0.3850 | 0.4000 | 0.3825 | 0.3950 | 0.3950 | 14,255,596 |
Apr 01, 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 8,244,978 |
Mar 28, 2024 | 0.3850 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 14,361,428 |
Mar 27, 2024 | 0.3700 | 0.3950 | 0.3600 | 0.3950 | 0.3950 | 35,046,618 |
Mar 26, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 439,994 |
Mar 25, 2024 | 0.3150 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 950,707 |
Mar 22, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 1,260,709 |
Mar 21, 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 2,982,145 |
Mar 20, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 1,427,356 |
Mar 19, 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 1,560,468 |
Mar 18, 2024 | 0.2950 | 0.3150 | 0.2900 | 0.3150 | 0.3150 | 1,961,585 |
Mar 15, 2024 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 7,781,575 |
Mar 14, 2024 | 0.2750 | 0.2825 | 0.2700 | 0.2750 | 0.2750 | 830,628 |
Mar 13, 2024 | 0.2700 | 0.2825 | 0.2650 | 0.2750 | 0.2750 | 1,533,954 |
Mar 12, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 1,678,592 |
Mar 11, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 1,964,869 |
Mar 08, 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 1,996,425 |
Mar 07, 2024 | 0.3200 | 0.3200 | 0.2700 | 0.2750 | 0.2750 | 4,315,572 |
Mar 06, 2024 | 0.2900 | 0.3150 | 0.2700 | 0.3050 | 0.3050 | 7,760,529 |
Mar 05, 2024 | 0.2450 | 0.2625 | 0.2350 | 0.2550 | 0.2550 | 3,570,699 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |