Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 0.2670 | 0.2690 | 0.2592 | 0.2670 | 0.2670 | 2,903,163 |
Oct 03, 2024 | 0.2614 | 0.2696 | 0.2580 | 0.2670 | 0.2670 | 1,169,651 |
Oct 02, 2024 | 0.2672 | 0.2684 | 0.2612 | 0.2614 | 0.2614 | 1,526,671 |
Oct 01, 2024 | 0.2686 | 0.2748 | 0.2650 | 0.2672 | 0.2672 | 1,814,639 |
Sept 30, 2024 | 0.2820 | 0.2820 | 0.2632 | 0.2686 | 0.2686 | 2,975,944 |
Sept 27, 2024 | 0.2792 | 0.2882 | 0.2720 | 0.2820 | 0.2820 | 2,488,402 |
Sept 26, 2024 | 0.2744 | 0.2830 | 0.2700 | 0.2792 | 0.2792 | 1,921,317 |
Sept 25, 2024 | 0.2672 | 0.2804 | 0.2672 | 0.2746 | 0.2746 | 2,067,153 |
Sept 24, 2024 | 0.2776 | 0.2776 | 0.2650 | 0.2660 | 0.2660 | 984,911 |
Sept 23, 2024 | 0.2636 | 0.2842 | 0.2610 | 0.2776 | 0.2776 | 1,812,761 |
Sept 20, 2024 | 0.2624 | 0.2700 | 0.2624 | 0.2638 | 0.2638 | 1,931,533 |
Sept 19, 2024 | 0.2700 | 0.2700 | 0.2610 | 0.2622 | 0.2622 | 2,407,583 |
Sept 18, 2024 | 0.2880 | 0.2880 | 0.2700 | 0.2730 | 0.2730 | 3,912,180 |
Sept 17, 2024 | 0.2702 | 0.2916 | 0.2698 | 0.2880 | 0.2880 | 5,368,086 |
Sept 16, 2024 | 0.2522 | 0.2666 | 0.2522 | 0.2666 | 0.2666 | 2,289,577 |
Sept 13, 2024 | 0.2552 | 0.2552 | 0.2466 | 0.2520 | 0.2520 | 2,464,383 |
Sept 12, 2024 | 0.2446 | 0.2580 | 0.2446 | 0.2552 | 0.2552 | 3,033,593 |
Sept 11, 2024 | 0.2440 | 0.2526 | 0.2420 | 0.2446 | 0.2446 | 1,587,874 |
Sept 10, 2024 | 0.2598 | 0.2598 | 0.2440 | 0.2464 | 0.2464 | 4,003,154 |
Sept 09, 2024 | 0.2600 | 0.2610 | 0.2542 | 0.2598 | 0.2598 | 1,449,654 |
Sept 06, 2024 | 0.2638 | 0.2700 | 0.2550 | 0.2598 | 0.2598 | 3,576,884 |
Sept 05, 2024 | 0.2640 | 0.2674 | 0.2572 | 0.2638 | 0.2638 | 1,846,631 |
Sept 04, 2024 | 0.2600 | 0.2676 | 0.2502 | 0.2636 | 0.2636 | 2,768,889 |
Sept 03, 2024 | 0.2464 | 0.2512 | 0.2410 | 0.2484 | 0.2484 | 3,635,728 |
Sept 02, 2024 | 0.2642 | 0.2650 | 0.2446 | 0.2466 | 0.2466 | 4,680,247 |
Aug 30, 2024 | 0.2662 | 0.2748 | 0.2570 | 0.2644 | 0.2644 | 4,504,707 |
Aug 29, 2024 | 0.2684 | 0.2700 | 0.2590 | 0.2644 | 0.2644 | 2,672,277 |
Aug 28, 2024 | 0.2690 | 0.2708 | 0.2604 | 0.2682 | 0.2682 | 4,622,597 |
Aug 27, 2024 | 0.2738 | 0.2740 | 0.2650 | 0.2688 | 0.2688 | 3,366,421 |
Aug 26, 2024 | 0.2800 | 0.2814 | 0.2730 | 0.2740 | 0.2740 | 2,809,059 |
Aug 23, 2024 | 0.2880 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 5,844,861 |
Aug 22, 2024 | 0.2798 | 0.2884 | 0.2760 | 0.2880 | 0.2880 | 3,457,378 |
Aug 21, 2024 | 0.2874 | 0.2888 | 0.2776 | 0.2800 | 0.2800 | 3,777,082 |
Aug 20, 2024 | 0.2850 | 0.3058 | 0.2788 | 0.2834 | 0.2834 | 14,182,101 |
Aug 19, 2024 | 0.3058 | 0.3200 | 0.2968 | 0.3156 | 0.3156 | 2,809,848 |
Aug 16, 2024 | 0.2934 | 0.3058 | 0.2934 | 0.3058 | 0.3058 | 1,514,075 |
Aug 15, 2024 | 0.2932 | 0.2934 | 0.2836 | 0.2934 | 0.2934 | 1,648,872 |
Aug 14, 2024 | 0.2824 | 0.2960 | 0.2802 | 0.2930 | 0.2930 | 1,288,424 |
Aug 13, 2024 | 0.2920 | 0.2920 | 0.2812 | 0.2824 | 0.2824 | 1,514,440 |
Aug 12, 2024 | 0.2894 | 0.3000 | 0.2894 | 0.2922 | 0.2922 | 1,072,355 |
Aug 09, 2024 | 0.3002 | 0.3020 | 0.2862 | 0.2892 | 0.2892 | 2,411,347 |
Aug 08, 2024 | 0.2950 | 0.2950 | 0.2862 | 0.2924 | 0.2924 | 2,130,475 |
Aug 07, 2024 | 0.2866 | 0.2988 | 0.2860 | 0.2950 | 0.2950 | 2,013,111 |
Aug 06, 2024 | 0.2880 | 0.2978 | 0.2826 | 0.2866 | 0.2866 | 2,087,462 |
Aug 05, 2024 | 0.3000 | 0.3000 | 0.2548 | 0.2868 | 0.2868 | 15,871,457 |
Aug 02, 2024 | 0.3360 | 0.3360 | 0.3046 | 0.3070 | 0.3070 | 4,303,889 |
Aug 01, 2024 | 0.3410 | 0.3460 | 0.3352 | 0.3360 | 0.3360 | 2,004,414 |
Jul 31, 2024 | 0.3550 | 0.3600 | 0.3412 | 0.3448 | 0.3448 | 2,110,661 |
Jul 30, 2024 | 0.3450 | 0.3616 | 0.3440 | 0.3550 | 0.3550 | 3,708,691 |
Jul 29, 2024 | 0.3332 | 0.3550 | 0.3214 | 0.3410 | 0.3410 | 4,801,701 |
Jul 26, 2024 | 0.3122 | 0.3340 | 0.3122 | 0.3322 | 0.3322 | 5,090,077 |
Jul 25, 2024 | 0.3080 | 0.3186 | 0.3022 | 0.3122 | 0.3122 | 2,671,249 |
Jul 24, 2024 | 0.3102 | 0.3148 | 0.3004 | 0.3080 | 0.3080 | 2,080,098 |
Jul 23, 2024 | 0.3100 | 0.3160 | 0.3018 | 0.3102 | 0.3102 | 1,821,977 |
Jul 22, 2024 | 0.3064 | 0.3110 | 0.2976 | 0.3100 | 0.3100 | 2,789,666 |
Jul 19, 2024 | 0.3110 | 0.3110 | 0.3004 | 0.3066 | 0.3066 | 1,699,905 |
Jul 18, 2024 | 0.3062 | 0.3134 | 0.3000 | 0.3110 | 0.3110 | 2,077,349 |
Jul 17, 2024 | 0.3080 | 0.3120 | 0.3032 | 0.3060 | 0.3060 | 2,284,439 |
Jul 16, 2024 | 0.3148 | 0.3148 | 0.3062 | 0.3106 | 0.3106 | 2,402,389 |
Jul 15, 2024 | 0.3184 | 0.3286 | 0.3102 | 0.3176 | 0.3176 | 3,301,192 |
Jul 12, 2024 | 0.3130 | 0.3188 | 0.3080 | 0.3186 | 0.3186 | 2,632,857 |
Jul 11, 2024 | 0.3060 | 0.3154 | 0.3040 | 0.3130 | 0.3130 | 2,082,303 |
Jul 10, 2024 | 0.3154 | 0.3154 | 0.3042 | 0.3098 | 0.3098 | 2,138,673 |
Jul 09, 2024 | 0.3120 | 0.3210 | 0.3010 | 0.3154 | 0.3154 | 3,064,607 |
Jul 08, 2024 | 0.3202 | 0.3270 | 0.3082 | 0.3120 | 0.3120 | 2,671,142 |
Jul 05, 2024 | 0.3200 | 0.3250 | 0.3134 | 0.3228 | 0.3228 | 2,642,542 |
Jul 04, 2024 | 0.3188 | 0.3200 | 0.3068 | 0.3194 | 0.3194 | 2,151,038 |
Jul 03, 2024 | 0.3290 | 0.3308 | 0.3128 | 0.3188 | 0.3188 | 4,005,254 |
Jul 02, 2024 | 0.3152 | 0.3296 | 0.3060 | 0.3274 | 0.3274 | 6,269,921 |
Jul 01, 2024 | 0.3400 | 0.3420 | 0.3130 | 0.3168 | 0.3168 | 6,385,831 |
Jun 28, 2024 | 0.3390 | 0.3448 | 0.3250 | 0.3392 | 0.3392 | 8,580,344 |
Jun 27, 2024 | 0.3240 | 0.3418 | 0.3140 | 0.3374 | 0.3374 | 5,597,445 |
Jun 26, 2024 | 0.3300 | 0.3356 | 0.3170 | 0.3200 | 0.3200 | 3,569,835 |
Jun 25, 2024 | 0.3244 | 0.3300 | 0.3180 | 0.3260 | 0.3260 | 3,674,823 |
Jun 24, 2024 | 0.2950 | 0.3358 | 0.2950 | 0.3244 | 0.3244 | 12,832,611 |
Jun 20, 2024 | 0.2860 | 0.3008 | 0.2828 | 0.2926 | 0.2926 | 3,464,604 |
Jun 19, 2024 | 0.3000 | 0.3000 | 0.2852 | 0.2860 | 0.2860 | 2,759,527 |
Jun 18, 2024 | 0.3008 | 0.3060 | 0.2950 | 0.3000 | 0.3000 | 4,158,403 |
Jun 17, 2024 | 0.3198 | 0.3198 | 0.2978 | 0.3008 | 0.3008 | 6,478,090 |
Jun 14, 2024 | 0.3318 | 0.3318 | 0.3110 | 0.3200 | 0.3200 | 3,250,983 |
Jun 13, 2024 | 0.3400 | 0.3400 | 0.3222 | 0.3318 | 0.3318 | 5,353,332 |
Jun 12, 2024 | 0.3230 | 0.3448 | 0.3198 | 0.3428 | 0.3428 | 5,006,491 |
Jun 11, 2024 | 0.3332 | 0.3334 | 0.3168 | 0.3228 | 0.3228 | 6,173,676 |
Jun 10, 2024 | 0.3626 | 0.3626 | 0.3328 | 0.3334 | 0.3334 | 7,252,412 |
Jun 07, 2024 | 0.3696 | 0.3970 | 0.3520 | 0.3626 | 0.3626 | 17,018,244 |
Jun 05, 2024 | 0.3320 | 0.3700 | 0.3320 | 0.3696 | 0.3696 | 12,278,781 |
Jun 04, 2024 | 0.3382 | 0.3516 | 0.3312 | 0.3320 | 0.3320 | 8,126,432 |
Jun 03, 2024 | 0.3172 | 0.3390 | 0.3136 | 0.3390 | 0.3390 | 7,619,491 |
May 31, 2024 | 0.3034 | 0.3172 | 0.2992 | 0.3172 | 0.3172 | 8,040,005 |
May 30, 2024 | 0.2940 | 0.3034 | 0.2822 | 0.3032 | 0.3032 | 4,462,162 |
May 29, 2024 | 0.3020 | 0.3020 | 0.2866 | 0.2900 | 0.2900 | 3,329,060 |
May 28, 2024 | 0.2870 | 0.3042 | 0.2850 | 0.3020 | 0.3020 | 5,620,300 |
May 27, 2024 | 0.2920 | 0.3018 | 0.2860 | 0.2866 | 0.2866 | 4,753,098 |
May 24, 2024 | 0.2946 | 0.2990 | 0.2860 | 0.2920 | 0.2920 | 4,003,355 |
May 23, 2024 | 0.2960 | 0.2960 | 0.2850 | 0.2918 | 0.2918 | 4,578,594 |
May 22, 2024 | 0.2900 | 0.3048 | 0.2832 | 0.2960 | 0.2960 | 5,028,231 |
May 21, 2024 | 0.3000 | 0.3000 | 0.2774 | 0.2900 | 0.2900 | 5,265,335 |
May 20, 2024 | 0.3202 | 0.3202 | 0.2864 | 0.2894 | 0.2894 | 12,377,547 |
May 17, 2024 | 0.2918 | 0.3240 | 0.2766 | 0.3122 | 0.3122 | 22,774,941 |
May 16, 2024 | 0.2580 | 0.2960 | 0.2508 | 0.2894 | 0.2894 | 19,062,301 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |