Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 0.5000 | 0.5180 | 0.4990 | 0.5180 | 0.5180 | - |
Jun 20, 2024 | 0.4900 | 0.5020 | 0.4880 | 0.5020 | 0.5020 | - |
Jun 19, 2024 | 0.4940 | 0.4940 | 0.4870 | 0.4880 | 0.4880 | - |
Jun 18, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4930 | 0.4930 | - |
Jun 17, 2024 | 0.4830 | 0.4990 | 0.4830 | 0.4990 | 0.4990 | - |
Jun 14, 2024 | 0.4880 | 0.4920 | 0.4810 | 0.4810 | 0.4810 | - |
Jun 13, 2024 | 0.4950 | 0.5040 | 0.4820 | 0.4870 | 0.4870 | - |
Jun 12, 2024 | 0.5060 | 0.5080 | 0.4960 | 0.4960 | 0.4960 | - |
Jun 11, 2024 | 0.4990 | 0.5060 | 0.4990 | 0.5040 | 0.5040 | - |
Jun 10, 2024 | 0.5020 | 0.5040 | 0.4940 | 0.4990 | 0.4990 | - |
Jun 07, 2024 | 0.4930 | 0.5040 | 0.4930 | 0.5040 | 0.5040 | - |
Jun 06, 2024 | 0.4800 | 0.5140 | 0.4800 | 0.4940 | 0.4940 | - |
Jun 05, 2024 | 0.4990 | 0.5160 | 0.4910 | 0.5160 | 0.5160 | - |
Jun 04, 2024 | 0.4970 | 0.4980 | 0.4920 | 0.4980 | 0.4980 | - |
Jun 03, 2024 | 0.4990 | 0.5020 | 0.4970 | 0.4980 | 0.4980 | - |
May 31, 2024 | 0.4970 | 0.4970 | 0.4930 | 0.4950 | 0.4950 | - |
May 30, 2024 | 0.5040 | 0.5040 | 0.4910 | 0.4950 | 0.4950 | - |
May 29, 2024 | 0.4910 | 0.5060 | 0.4810 | 0.5060 | 0.5060 | - |
May 28, 2024 | 0.5060 | 0.5060 | 0.4760 | 0.4920 | 0.4920 | - |
May 27, 2024 | 0.5040 | 0.5060 | 0.5040 | 0.5060 | 0.5060 | - |
May 24, 2024 | 0.5000 | 0.5160 | 0.5000 | 0.5040 | 0.5040 | - |
May 23, 2024 | 0.5280 | 0.5280 | 0.5000 | 0.5000 | 0.5000 | - |
May 22, 2024 | 0.4920 | 0.5280 | 0.4920 | 0.5280 | 0.5280 | - |
May 21, 2024 | 0.5080 | 0.5200 | 0.4920 | 0.4920 | 0.4920 | - |
May 20, 2024 | 0.5120 | 0.5200 | 0.5000 | 0.5080 | 0.5080 | - |
May 17, 2024 | 0.4980 | 0.5140 | 0.4780 | 0.5140 | 0.5140 | - |
May 16, 2024 | 0.4730 | 0.5000 | 0.4730 | 0.4990 | 0.4990 | - |
May 15, 2024 | 0.4780 | 0.4810 | 0.4720 | 0.4720 | 0.4720 | - |
May 14, 2024 | 0.4840 | 0.4840 | 0.4740 | 0.4770 | 0.4770 | - |
May 13, 2024 | 0.4880 | 0.4880 | 0.4720 | 0.4840 | 0.4840 | - |
May 10, 2024 | 0.4880 | 0.5000 | 0.4760 | 0.4880 | 0.4880 | - |
May 09, 2024 | 0.4920 | 0.5060 | 0.4880 | 0.4880 | 0.4880 | - |
May 08, 2024 | 0.4990 | 0.5040 | 0.4920 | 0.4930 | 0.4930 | - |
May 07, 2024 | 0.5480 | 0.5480 | 0.4990 | 0.5000 | 0.5000 | - |
May 06, 2024 | 0.5460 | 0.5500 | 0.5440 | 0.5500 | 0.5500 | - |
May 03, 2024 | 0.5460 | 0.5480 | 0.5380 | 0.5380 | 0.5380 | - |
May 02, 2024 | 0.5500 | 0.5640 | 0.5440 | 0.5460 | 0.5460 | - |
Apr 30, 2024 | 0.5400 | 0.5820 | 0.5380 | 0.5680 | 0.5680 | - |
Apr 29, 2024 | 0.5260 | 0.5380 | 0.5220 | 0.5380 | 0.5380 | - |
Apr 26, 2024 | 0.4850 | 0.5220 | 0.4830 | 0.5220 | 0.5220 | - |
Apr 25, 2024 | 0.4870 | 0.4870 | 0.4780 | 0.4820 | 0.4820 | - |
Apr 24, 2024 | 0.4880 | 0.4940 | 0.4820 | 0.4890 | 0.4890 | - |
Apr 23, 2024 | 0.4880 | 0.4880 | 0.4780 | 0.4860 | 0.4860 | - |
Apr 22, 2024 | 0.4900 | 0.4900 | 0.4830 | 0.4890 | 0.4890 | - |
Apr 19, 2024 | 0.4830 | 0.4910 | 0.4830 | 0.4880 | 0.4880 | - |
Apr 18, 2024 | 0.4940 | 0.5000 | 0.4840 | 0.4860 | 0.4860 | - |
Apr 17, 2024 | 0.4910 | 0.4930 | 0.4860 | 0.4910 | 0.4910 | - |
Apr 16, 2024 | 0.4970 | 0.4970 | 0.4850 | 0.4940 | 0.4940 | - |
Apr 15, 2024 | 0.4980 | 0.5020 | 0.4850 | 0.4990 | 0.4990 | - |
Apr 12, 2024 | 0.4870 | 0.4970 | 0.4760 | 0.4950 | 0.4950 | - |
Apr 11, 2024 | 0.4780 | 0.4940 | 0.4780 | 0.4870 | 0.4870 | - |
Apr 10, 2024 | 0.4980 | 0.4980 | 0.4780 | 0.4780 | 0.4780 | - |
Apr 09, 2024 | 0.4980 | 0.4980 | 0.4890 | 0.4970 | 0.4970 | - |
Apr 08, 2024 | 0.4890 | 0.5100 | 0.4890 | 0.5000 | 0.5000 | - |
Apr 05, 2024 | 0.4910 | 0.4920 | 0.4810 | 0.4890 | 0.4890 | - |
Apr 04, 2024 | 0.4780 | 0.4980 | 0.4780 | 0.4920 | 0.4920 | - |
Apr 03, 2024 | 0.4990 | 0.5400 | 0.4780 | 0.4780 | 0.4780 | - |
Apr 02, 2024 | 0.4760 | 0.5000 | 0.4680 | 0.5000 | 0.5000 | - |
Mar 28, 2024 | 0.4675 | 0.4760 | 0.4675 | 0.4760 | 0.4760 | - |
Mar 27, 2024 | 0.4665 | 0.4745 | 0.4570 | 0.4690 | 0.4690 | - |
Mar 26, 2024 | 0.4345 | 0.4665 | 0.4345 | 0.4655 | 0.4655 | - |
Mar 25, 2024 | 0.4435 | 0.4450 | 0.4340 | 0.4340 | 0.4340 | - |
Mar 22, 2024 | 0.4460 | 0.4485 | 0.4315 | 0.4440 | 0.4440 | - |
Mar 21, 2024 | 0.4840 | 0.4855 | 0.4445 | 0.4475 | 0.4475 | - |
Mar 20, 2024 | 0.4825 | 0.4960 | 0.4780 | 0.4820 | 0.4820 | - |
Mar 19, 2024 | 0.4975 | 0.4975 | 0.4810 | 0.4835 | 0.4835 | - |
Mar 18, 2024 | 0.4675 | 0.5080 | 0.4620 | 0.4985 | 0.4985 | - |
Mar 15, 2024 | 0.4595 | 0.4765 | 0.4595 | 0.4670 | 0.4670 | - |
Mar 14, 2024 | 0.4750 | 0.4750 | 0.4585 | 0.4595 | 0.4595 | - |
Mar 13, 2024 | 0.4915 | 0.4915 | 0.4630 | 0.4750 | 0.4750 | - |
Mar 12, 2024 | 0.4725 | 0.4920 | 0.4625 | 0.4920 | 0.4920 | - |
Mar 11, 2024 | 0.4985 | 0.4985 | 0.4640 | 0.4700 | 0.4700 | - |
Mar 08, 2024 | 0.4570 | 0.5010 | 0.4495 | 0.5000 | 0.5000 | - |
Mar 07, 2024 | 0.4605 | 0.4605 | 0.4500 | 0.4565 | 0.4565 | - |
Mar 06, 2024 | 0.4565 | 0.4630 | 0.4530 | 0.4615 | 0.4615 | - |
Mar 05, 2024 | 0.4615 | 0.4625 | 0.4540 | 0.4540 | 0.4540 | - |
Mar 04, 2024 | 0.4645 | 0.4645 | 0.4605 | 0.4645 | 0.4645 | - |
Mar 01, 2024 | 0.4620 | 0.4645 | 0.4620 | 0.4645 | 0.4645 | - |
Feb 29, 2024 | 0.4570 | 0.4625 | 0.4570 | 0.4610 | 0.4610 | - |
Feb 28, 2024 | 0.4640 | 0.4640 | 0.4550 | 0.4550 | 0.4550 | - |
Feb 27, 2024 | 0.4465 | 0.4675 | 0.4415 | 0.4630 | 0.4630 | - |
Feb 26, 2024 | 0.4435 | 0.4550 | 0.4330 | 0.4485 | 0.4485 | - |
Feb 23, 2024 | 0.4445 | 0.4450 | 0.4135 | 0.4445 | 0.4445 | - |
Feb 22, 2024 | 0.4430 | 0.4470 | 0.4340 | 0.4450 | 0.4450 | - |
Feb 21, 2024 | 0.4800 | 0.4800 | 0.4315 | 0.4475 | 0.4475 | - |
Feb 20, 2024 | 0.5170 | 0.5170 | 0.4265 | 0.4800 | 0.4800 | - |
Feb 19, 2024 | 0.4780 | 0.5020 | 0.4765 | 0.4970 | 0.4970 | - |
Feb 16, 2024 | 0.5140 | 0.5140 | 0.4730 | 0.4780 | 0.4780 | - |
Feb 15, 2024 | 0.4805 | 0.5140 | 0.4790 | 0.5140 | 0.5140 | - |
Feb 14, 2024 | 0.5100 | 0.5120 | 0.4680 | 0.4690 | 0.4690 | - |
Feb 13, 2024 | 0.5380 | 0.5380 | 0.5070 | 0.5070 | 0.5070 | - |
Feb 12, 2024 | 0.5550 | 0.5620 | 0.5380 | 0.5380 | 0.5380 | - |
Feb 09, 2024 | 0.5650 | 0.5650 | 0.5530 | 0.5560 | 0.5560 | - |
Feb 08, 2024 | 0.5710 | 0.5760 | 0.5600 | 0.5650 | 0.5650 | - |
Feb 07, 2024 | 0.5690 | 0.5950 | 0.5690 | 0.5720 | 0.5720 | - |
Feb 06, 2024 | 0.5920 | 0.6010 | 0.5680 | 0.5690 | 0.5690 | - |
Feb 05, 2024 | 0.6080 | 0.6080 | 0.5880 | 0.5910 | 0.5910 | - |
Feb 02, 2024 | 0.6130 | 0.6130 | 0.6000 | 0.6090 | 0.6090 | - |
Feb 01, 2024 | 0.6290 | 0.6450 | 0.6020 | 0.6120 | 0.6120 | - |
Jan 31, 2024 | 0.6190 | 0.6390 | 0.6190 | 0.6310 | 0.6310 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |