Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
May 02, 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
Apr 30, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 200 |
Apr 29, 2024 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | - |
Apr 26, 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | - |
Apr 25, 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
Apr 24, 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
Apr 23, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Apr 22, 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | - |
Apr 19, 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
Apr 18, 2024 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | - |
Apr 17, 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
Apr 16, 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
Apr 15, 2024 | 0.4305 | 0.4305 | 0.4305 | 0.4305 | 0.4305 | - |
Apr 12, 2024 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | - |
Apr 11, 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
Apr 10, 2024 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | - |
Apr 09, 2024 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | - |
Apr 08, 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
Apr 05, 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
Apr 04, 2024 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
Apr 03, 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
Apr 02, 2024 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | - |
Mar 28, 2024 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | - |
Mar 27, 2024 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | - |
Mar 26, 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
Mar 25, 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
Mar 22, 2024 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | - |
Mar 21, 2024 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | - |
Mar 20, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
Mar 19, 2024 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | - |
Mar 18, 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Mar 15, 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
Mar 14, 2024 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | - |
Mar 13, 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
Mar 12, 2024 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | - |
Mar 11, 2024 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | - |
Mar 08, 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
Mar 07, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
Mar 06, 2024 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | - |
Mar 05, 2024 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | - |
Mar 04, 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
Mar 01, 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
Feb 29, 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
Feb 28, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Feb 27, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Feb 26, 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
Feb 23, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Feb 22, 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | - |
Feb 21, 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
Feb 20, 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
Feb 19, 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
Feb 16, 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
Feb 15, 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
Feb 14, 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | - |
Feb 13, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Feb 12, 2024 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | - |
Feb 09, 2024 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | - |
Feb 08, 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
Feb 07, 2024 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | - |
Feb 06, 2024 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | - |
Feb 05, 2024 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | - |
Feb 02, 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
Feb 01, 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
Jan 31, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
Jan 30, 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
Jan 29, 2024 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | - |
Jan 26, 2024 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | - |
Jan 25, 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
Jan 24, 2024 | 0.4315 | 0.4315 | 0.4315 | 0.4315 | 0.4315 | - |
Jan 23, 2024 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | - |
Jan 22, 2024 | 0.4575 | 0.4575 | 0.4575 | 0.4575 | 0.4575 | - |
Jan 19, 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | - |
Jan 18, 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
Jan 17, 2024 | 0.4845 | 0.4845 | 0.4845 | 0.4845 | 0.4845 | - |
Jan 16, 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | - |
Jan 15, 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
Jan 12, 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
Jan 11, 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
Jan 10, 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
Jan 09, 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
Jan 08, 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | - |
Jan 05, 2024 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | - |
Jan 04, 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | - |
Jan 03, 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | - |
Jan 02, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
Dec 29, 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
Dec 28, 2023 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
Dec 27, 2023 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | - |
Dec 22, 2023 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
Dec 21, 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
Dec 20, 2023 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | - |
Dec 19, 2023 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
Dec 18, 2023 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
Dec 15, 2023 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | - |
Dec 14, 2023 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
Dec 13, 2023 | 0.6100 | 0.6100 | 0.6070 | 0.6070 | 0.6070 | 3,000 |
Dec 12, 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
Dec 11, 2023 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
Dec 08, 2023 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |