Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
Apr 29, 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
Apr 26, 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
Apr 25, 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
Apr 24, 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
Apr 23, 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
Apr 22, 2024 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | - |
Apr 19, 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
Apr 18, 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | - |
Apr 17, 2024 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | - |
Apr 16, 2024 | 0.4915 | 0.4915 | 0.4915 | 0.4915 | 0.4915 | - |
Apr 15, 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 100 |
Apr 12, 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
Apr 11, 2024 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | - |
Apr 10, 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
Apr 09, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Apr 08, 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | - |
Apr 05, 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | - |
Apr 04, 2024 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | - |
Apr 03, 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
Apr 02, 2024 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | - |
Mar 28, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
Mar 27, 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
Mar 26, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
Mar 25, 2024 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | - |
Mar 22, 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
Mar 21, 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
Mar 20, 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
Mar 19, 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
Mar 18, 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | - |
Mar 15, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Mar 14, 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | - |
Mar 13, 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
Mar 12, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Mar 11, 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
Mar 08, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Mar 07, 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
Mar 06, 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
Mar 05, 2024 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | - |
Mar 04, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Mar 01, 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
Feb 29, 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
Feb 28, 2024 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | - |
Feb 27, 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
Feb 26, 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
Feb 23, 2024 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | - |
Feb 22, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Feb 21, 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
Feb 20, 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
Feb 19, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Feb 16, 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
Feb 15, 2024 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | - |
Feb 14, 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
Feb 13, 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
Feb 12, 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
Feb 09, 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
Feb 08, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
Feb 07, 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
Feb 06, 2024 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | - |
Feb 05, 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
Feb 02, 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
Feb 01, 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
Jan 31, 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
Jan 30, 2024 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | - |
Jan 29, 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
Jan 26, 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
Jan 25, 2024 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | - |
Jan 24, 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
Jan 23, 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
Jan 22, 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
Jan 19, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Jan 18, 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
Jan 17, 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
Jan 16, 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
Jan 15, 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
Jan 12, 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
Jan 11, 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
Jan 10, 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
Jan 09, 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
Jan 08, 2024 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | - |
Jan 05, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Jan 04, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
Jan 03, 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
Jan 02, 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
Dec 29, 2023 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
Dec 28, 2023 | 0.6440 | 0.6840 | 0.6440 | 0.6840 | 0.6840 | 61 |
Dec 27, 2023 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
Dec 22, 2023 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
Dec 21, 2023 | 0.5010 | 0.5360 | 0.5010 | 0.5360 | 0.5360 | 350 |
Dec 20, 2023 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
Dec 19, 2023 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
Dec 18, 2023 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | - |
Dec 15, 2023 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
Dec 14, 2023 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
Dec 13, 2023 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
Dec 12, 2023 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | - |
Dec 11, 2023 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | - |
Dec 08, 2023 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | - |
Dec 07, 2023 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | - |
Dec 06, 2023 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |