Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.4862 | 0.4862 | 0.4862 | 0.4862 | 0.4862 | - |
Jun 13, 2024 | 0.4777 | 0.4777 | 0.4777 | 0.4777 | 0.4777 | - |
Jun 12, 2024 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | - |
Jun 11, 2024 | 0.4921 | 0.4921 | 0.4921 | 0.4921 | 0.4921 | - |
Jun 10, 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
Jun 07, 2024 | 0.5076 | 0.5076 | 0.5076 | 0.5076 | 0.5076 | - |
Jun 06, 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
Jun 05, 2024 | 0.5024 | 0.5024 | 0.5024 | 0.5024 | 0.5024 | - |
Jun 04, 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
Jun 03, 2024 | 0.4945 | 0.4945 | 0.4945 | 0.4945 | 0.4945 | - |
May 31, 2024 | 0.4944 | 0.4944 | 0.4944 | 0.4944 | 0.4944 | - |
May 30, 2024 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | - |
May 29, 2024 | 0.4963 | 0.4963 | 0.4963 | 0.4963 | 0.4963 | - |
May 28, 2024 | 0.5046 | 0.5046 | 0.5046 | 0.5046 | 0.5046 | - |
May 27, 2024 | 0.5084 | 0.5084 | 0.5084 | 0.5084 | 0.5084 | - |
May 24, 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
May 23, 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | - |
May 22, 2024 | 0.5198 | 0.5198 | 0.5198 | 0.5198 | 0.5198 | - |
May 21, 2024 | 0.5048 | 0.5048 | 0.5048 | 0.5048 | 0.5048 | - |
May 20, 2024 | 0.5148 | 0.5148 | 0.5148 | 0.5148 | 0.5148 | - |
May 17, 2024 | 0.5136 | 0.5136 | 0.5136 | 0.5136 | 0.5136 | - |
May 16, 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | - |
May 15, 2024 | 0.4946 | 0.4946 | 0.4946 | 0.4946 | 0.4946 | - |
May 14, 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
May 13, 2024 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | - |
May 10, 2024 | 0.4798 | 0.4798 | 0.4798 | 0.4798 | 0.4798 | - |
May 09, 2024 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | - |
May 08, 2024 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | - |
May 07, 2024 | 0.4568 | 0.4568 | 0.4568 | 0.4568 | 0.4568 | - |
May 06, 2024 | 0.4563 | 0.4881 | 0.4563 | 0.4881 | 0.4881 | 10,000 |
May 03, 2024 | 0.4453 | 0.4453 | 0.4453 | 0.4453 | 0.4453 | - |
May 02, 2024 | 0.4388 | 0.4388 | 0.4388 | 0.4388 | 0.4388 | - |
Apr 30, 2024 | 0.4473 | 0.4473 | 0.4473 | 0.4473 | 0.4473 | - |
Apr 29, 2024 | 0.4749 | 0.4749 | 0.4749 | 0.4749 | 0.4749 | - |
Apr 26, 2024 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | - |
Apr 25, 2024 | 0.4713 | 0.4713 | 0.4713 | 0.4713 | 0.4713 | - |
Apr 24, 2024 | 0.4631 | 0.4631 | 0.4631 | 0.4631 | 0.4631 | - |
Apr 23, 2024 | 0.4642 | 0.4642 | 0.4642 | 0.4642 | 0.4642 | - |
Apr 22, 2024 | 0.4766 | 0.4766 | 0.4766 | 0.4766 | 0.4766 | - |
Apr 19, 2024 | 0.4737 | 0.4737 | 0.4737 | 0.4737 | 0.4737 | - |
Apr 18, 2024 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | - |
Apr 17, 2024 | 0.4806 | 0.4806 | 0.4806 | 0.4806 | 0.4806 | - |
Apr 16, 2024 | 0.4705 | 0.4705 | 0.4705 | 0.4705 | 0.4705 | - |
Apr 15, 2024 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | - |
Apr 12, 2024 | 0.4568 | 0.4568 | 0.4568 | 0.4568 | 0.4568 | - |
Apr 11, 2024 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | - |
Apr 10, 2024 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | 0.4462 | - |
Apr 09, 2024 | 0.4483 | 0.4483 | 0.4483 | 0.4483 | 0.4483 | - |
Apr 08, 2024 | 0.4605 | 0.4605 | 0.4605 | 0.4605 | 0.4605 | - |
Apr 05, 2024 | 0.4391 | 0.4391 | 0.4391 | 0.4391 | 0.4391 | - |
Apr 04, 2024 | 0.4587 | 0.4587 | 0.4587 | 0.4587 | 0.4587 | - |
Apr 03, 2024 | 0.4568 | 0.4651 | 0.4568 | 0.4651 | 0.4651 | 17,200 |
Apr 02, 2024 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | - |
Mar 28, 2024 | 0.4424 | 0.4424 | 0.4424 | 0.4424 | 0.4424 | - |
Mar 27, 2024 | 0.4483 | 0.4483 | 0.4483 | 0.4483 | 0.4483 | - |
Mar 26, 2024 | 0.4556 | 0.4556 | 0.4556 | 0.4556 | 0.4556 | - |
Mar 25, 2024 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | - |
Mar 22, 2024 | 0.4412 | 0.4412 | 0.4412 | 0.4412 | 0.4412 | - |
Mar 21, 2024 | 0.4443 | 0.4443 | 0.4443 | 0.4443 | 0.4443 | - |
Mar 20, 2024 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | - |
Mar 19, 2024 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | - |
Mar 18, 2024 | 0.4532 | 0.4532 | 0.4532 | 0.4532 | 0.4532 | - |
Mar 15, 2024 | 0.4339 | 0.4339 | 0.4339 | 0.4339 | 0.4339 | - |
Mar 14, 2024 | 0.4338 | 0.4338 | 0.4338 | 0.4338 | 0.4338 | - |
Mar 13, 2024 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | - |
Mar 12, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
Mar 11, 2024 | 0.4339 | 0.4339 | 0.4339 | 0.4339 | 0.4339 | - |
Mar 08, 2024 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | - |
Mar 07, 2024 | 0.4321 | 0.4321 | 0.4321 | 0.4321 | 0.4321 | - |
Mar 06, 2024 | 0.4266 | 0.4266 | 0.4266 | 0.4266 | 0.4266 | - |
Mar 05, 2024 | 0.4271 | 0.4271 | 0.4271 | 0.4271 | 0.4271 | - |
Mar 04, 2024 | 0.4257 | 0.4257 | 0.4257 | 0.4257 | 0.4257 | - |
Mar 01, 2024 | 0.4329 | 0.4329 | 0.4329 | 0.4329 | 0.4329 | - |
Feb 29, 2024 | 0.4344 | 0.4344 | 0.4344 | 0.4344 | 0.4344 | - |
Feb 28, 2024 | 0.4313 | 0.4313 | 0.4313 | 0.4313 | 0.4313 | - |
Feb 27, 2024 | 0.4351 | 0.4351 | 0.4351 | 0.4351 | 0.4351 | - |
Feb 26, 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | - |
Feb 23, 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
Feb 22, 2024 | 0.4401 | 0.4401 | 0.4401 | 0.4401 | 0.4401 | - |
Feb 21, 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
Feb 20, 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
Feb 19, 2024 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | - |
Feb 16, 2024 | 0.4223 | 0.4223 | 0.4223 | 0.4223 | 0.4223 | - |
Feb 15, 2024 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | - |
Feb 14, 2024 | 0.4059 | 0.4059 | 0.4059 | 0.4059 | 0.4059 | - |
Feb 13, 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
Feb 12, 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
Feb 09, 2024 | 0.4032 | 0.4032 | 0.4032 | 0.4032 | 0.4032 | - |
Feb 08, 2024 | 0.4134 | 0.4134 | 0.4134 | 0.4134 | 0.4134 | - |
Feb 07, 2024 | 0.4165 | 0.4165 | 0.4165 | 0.4165 | 0.4165 | - |
Feb 06, 2024 | 0.4107 | 0.4107 | 0.4107 | 0.4107 | 0.4107 | - |
Feb 05, 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
Feb 02, 2024 | 0.4076 | 0.4076 | 0.4076 | 0.4076 | 0.4076 | - |
Feb 01, 2024 | 0.4027 | 0.4027 | 0.4027 | 0.4027 | 0.4027 | - |
Jan 31, 2024 | 0.4077 | 0.4077 | 0.4077 | 0.4077 | 0.4077 | - |
Jan 30, 2024 | 0.4242 | 0.4242 | 0.4242 | 0.4242 | 0.4242 | - |
Jan 29, 2024 | 0.4201 | 0.4201 | 0.4201 | 0.4201 | 0.4201 | - |
Jan 26, 2024 | 0.4126 | 0.4126 | 0.4126 | 0.4126 | 0.4126 | - |
Jan 25, 2024 | 0.4131 | 0.4131 | 0.4131 | 0.4131 | 0.4131 | - |
Jan 24, 2024 | 0.3762 | 0.3762 | 0.3762 | 0.3762 | 0.3762 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |