Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | - |
Jun 20, 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
Jun 19, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
Jun 18, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
Jun 17, 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
Jun 14, 2024 | 0.4345 | 0.4345 | 0.4345 | 0.4345 | 0.4345 | - |
Jun 13, 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
Jun 12, 2024 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | - |
Jun 11, 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
Jun 10, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Jun 07, 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
Jun 06, 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
Jun 05, 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
Jun 04, 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
Jun 03, 2024 | 0.4665 | 0.4665 | 0.4665 | 0.4665 | 0.4665 | - |
May 31, 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | - |
May 30, 2024 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | - |
May 29, 2024 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | - |
May 28, 2024 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | - |
May 27, 2024 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | - |
May 24, 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
May 23, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
May 22, 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
May 21, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
May 20, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
May 17, 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | - |
May 16, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
May 15, 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
May 14, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
May 13, 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
May 10, 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
May 09, 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
May 08, 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
May 07, 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
May 06, 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
May 03, 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
May 02, 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
Apr 30, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
Apr 29, 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
Apr 26, 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | - |
Apr 25, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Apr 24, 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
Apr 23, 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
Apr 22, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
Apr 19, 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | - |
Apr 18, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
Apr 17, 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
Apr 16, 2024 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
Apr 15, 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
Apr 12, 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | - |
Apr 11, 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
Apr 10, 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
Apr 09, 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
Apr 08, 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
Apr 05, 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
Apr 04, 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
Apr 03, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
Apr 02, 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 1,000 |
Mar 28, 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
Mar 27, 2024 | 0.5610 | 0.5610 | 0.5220 | 0.5220 | 0.5220 | 8,480 |
Mar 26, 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
Mar 25, 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
Mar 22, 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
Mar 21, 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
Mar 20, 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
Mar 19, 2024 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | - |
Mar 18, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Mar 15, 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
Mar 14, 2024 | 0.5800 | 0.6140 | 0.5800 | 0.6140 | 0.6140 | 2,000 |
Mar 13, 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
Mar 12, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Mar 11, 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
Mar 08, 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
Mar 07, 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
Mar 06, 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
Mar 05, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Mar 04, 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
Mar 01, 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
Feb 29, 2024 | 0.4565 | 0.4995 | 0.4565 | 0.4995 | 0.4995 | 1,000 |
Feb 28, 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
Feb 27, 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | - |
Feb 26, 2024 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | - |
Feb 23, 2024 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | - |
Feb 22, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
Feb 21, 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
Feb 20, 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
Feb 19, 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
Feb 16, 2024 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | - |
Feb 15, 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
Feb 14, 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
Feb 13, 2024 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | - |
Feb 12, 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
Feb 09, 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
Feb 08, 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
Feb 07, 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
Feb 06, 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
Feb 05, 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
Feb 02, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Feb 01, 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
Jan 31, 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |