Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 0.2480 | 0.2518 | 0.2320 | 0.2420 | 0.2420 | 614,955,838 |
May 30, 2024 | 0.2475 | 0.2490 | 0.2227 | 0.2490 | 0.2490 | 953,480,603 |
May 29, 2024 | 0.2505 | 0.2513 | 0.2444 | 0.2452 | 0.2452 | 165,262,155 |
May 28, 2024 | 0.2530 | 0.2551 | 0.2502 | 0.2505 | 0.2505 | 169,725,412 |
May 27, 2024 | 0.2473 | 0.2524 | 0.2459 | 0.2519 | 0.2519 | 204,144,992 |
May 24, 2024 | 0.2462 | 0.2467 | 0.2407 | 0.2463 | 0.2463 | 273,715,506 |
May 23, 2024 | 0.2458 | 0.2519 | 0.2452 | 0.2465 | 0.2465 | 275,997,542 |
May 22, 2024 | 0.2451 | 0.2495 | 0.2422 | 0.2468 | 0.2468 | 183,443,645 |
May 21, 2024 | 0.2480 | 0.2486 | 0.2425 | 0.2452 | 0.2452 | 181,220,766 |
May 20, 2024 | 0.2462 | 0.2504 | 0.2458 | 0.2480 | 0.2480 | 199,112,883 |
May 17, 2024 | 0.2459 | 0.2480 | 0.2446 | 0.2460 | 0.2460 | 155,344,520 |
May 16, 2024 | 0.2433 | 0.2467 | 0.2404 | 0.2458 | 0.2458 | 179,217,100 |
May 15, 2024 | 0.2376 | 0.2479 | 0.2361 | 0.2428 | 0.2428 | 385,420,425 |
May 14, 2024 | 0.2334 | 0.2381 | 0.2320 | 0.2375 | 0.2375 | 277,193,070 |
May 13, 2024 | 0.2265 | 0.2339 | 0.2251 | 0.2324 | 0.2324 | 230,332,173 |
May 10, 2024 | 0.2266 | 0.2290 | 0.2251 | 0.2262 | 0.2262 | 131,942,742 |
May 09, 2024 | 0.2233 | 0.2266 | 0.2212 | 0.2251 | 0.2251 | 157,759,965 |
May 08, 2024 | 0.2235 | 0.2253 | 0.2221 | 0.2223 | 0.2223 | 114,881,519 |
May 07, 2024 | 0.2269 | 0.2282 | 0.2235 | 0.2242 | 0.2242 | 127,297,381 |
May 06, 2024 | 0.2262 | 0.2293 | 0.2256 | 0.2259 | 0.2259 | 98,212,717 |
May 03, 2024 | 0.2219 | 0.2305 | 0.2214 | 0.2262 | 0.2262 | 270,771,323 |
May 02, 2024 | 0.2229 | 0.2241 | 0.2200 | 0.2218 | 0.2218 | 117,518,287 |
Apr 30, 2024 | 0.2256 | 0.2258 | 0.2207 | 0.2229 | 0.2229 | 172,956,795 |
Apr 29, 2024 | 0.2240 | 0.2274 | 0.2219 | 0.2261 | 0.2261 | 149,051,288 |
Apr 26, 2024 | 0.2230 | 0.2254 | 0.2221 | 0.2226 | 0.2226 | 156,266,017 |
Apr 25, 2024 | 0.2259 | 0.2259 | 0.2203 | 0.2224 | 0.2224 | 151,903,040 |
Apr 24, 2024 | 0.2226 | 0.2258 | 0.2194 | 0.2254 | 0.2254 | 208,430,272 |
Apr 23, 2024 | 0.2267 | 0.2375 | 0.2257 | 0.2280 | 0.2280 | 441,174,405 |
Apr 22, 2024 | 0.2243 | 0.2281 | 0.2220 | 0.2240 | 0.2240 | 159,039,299 |
Apr 19, 2024 | 0.2150 | 0.2225 | 0.2140 | 0.2218 | 0.2218 | 188,020,676 |
Apr 18, 2024 | 0.2231 | 0.2248 | 0.2162 | 0.2190 | 0.2190 | 157,772,287 |
Apr 17, 2024 | 0.2220 | 0.2274 | 0.2219 | 0.2231 | 0.2231 | 166,456,185 |
Apr 16, 2024 | 0.2246 | 0.2257 | 0.2203 | 0.2230 | 0.2230 | 160,828,122 |
Apr 15, 2024 | 0.2282 | 0.2295 | 0.2248 | 0.2261 | 0.2261 | 150,891,925 |
Apr 12, 2024 | 0.2318 | 0.2347 | 0.2253 | 0.2282 | 0.2282 | 126,351,187 |
Apr 11, 2024 | 0.2322 | 0.2355 | 0.2292 | 0.2303 | 0.2303 | 157,725,814 |
Apr 10, 2024 | 0.2369 | 0.2408 | 0.2305 | 0.2337 | 0.2337 | 283,167,000 |
Apr 09, 2024 | 0.2323 | 0.2369 | 0.2315 | 0.2356 | 0.2356 | 221,371,589 |
Apr 08, 2024 | 0.2250 | 0.2327 | 0.2248 | 0.2323 | 0.2323 | 190,583,725 |
Apr 05, 2024 | 0.2265 | 0.2285 | 0.2236 | 0.2256 | 0.2256 | 159,502,301 |
Apr 04, 2024 | 0.2311 | 0.2322 | 0.2271 | 0.2285 | 0.2285 | 265,207,962 |
Apr 03, 2024 | 0.2201 | 0.2359 | 0.2196 | 0.2330 | 0.2330 | 288,728,278 |
Apr 02, 2024 | 0.2251 | 0.2265 | 0.2200 | 0.2215 | 0.2215 | 200,528,428 |
Mar 28, 2024 | 0.2243 | 0.2273 | 0.2242 | 0.2251 | 0.2251 | 147,625,871 |
Mar 27, 2024 | 0.2280 | 0.2289 | 0.2227 | 0.2245 | 0.2245 | 202,664,214 |
Mar 26, 2024 | 0.2243 | 0.2283 | 0.2190 | 0.2277 | 0.2277 | 311,325,720 |
Mar 25, 2024 | 0.2153 | 0.2255 | 0.2140 | 0.2242 | 0.2242 | 311,492,822 |
Mar 22, 2024 | 0.2113 | 0.2192 | 0.2090 | 0.2152 | 0.2152 | 397,164,683 |
Mar 21, 2024 | 0.2259 | 0.2276 | 0.2064 | 0.2143 | 0.2143 | 386,237,577 |
Mar 20, 2024 | 0.2188 | 0.2271 | 0.2176 | 0.2233 | 0.2233 | 430,177,509 |
Mar 19, 2024 | 0.2178 | 0.2207 | 0.2171 | 0.2192 | 0.2192 | 201,760,960 |
Mar 18, 2024 | 0.2184 | 0.2226 | 0.2170 | 0.2185 | 0.2185 | 253,293,562 |
Mar 15, 2024 | 0.2191 | 0.2269 | 0.2178 | 0.2182 | 0.2182 | 572,742,749 |
Mar 14, 2024 | 0.2124 | 0.2220 | 0.2107 | 0.2197 | 0.2197 | 613,654,351 |
Mar 13, 2024 | 0.2108 | 0.2143 | 0.2038 | 0.2123 | 0.2123 | 530,082,883 |
Mar 12, 2024 | 0.2150 | 0.2192 | 0.2103 | 0.2108 | 0.2108 | 573,020,363 |
Mar 11, 2024 | 0.2295 | 0.2298 | 0.2000 | 0.2118 | 0.2118 | 91,457,181 |
Mar 08, 2024 | 0.2200 | 0.2280 | 0.2120 | 0.2220 | 0.2220 | 322,612,698 |
Mar 07, 2024 | 0.2742 | 0.2742 | 0.2118 | 0.2118 | 0.2118 | 1,003,210,057 |
Mar 06, 2024 | 0.2800 | 0.2885 | 0.2743 | 0.2779 | 0.2779 | 334,989,239 |
Mar 05, 2024 | 0.2826 | 0.2832 | 0.2784 | 0.2794 | 0.2794 | 148,535,599 |
Mar 04, 2024 | 0.2850 | 0.2867 | 0.2816 | 0.2826 | 0.2826 | 147,345,398 |
Mar 01, 2024 | 0.2804 | 0.2863 | 0.2784 | 0.2840 | 0.2840 | 189,267,206 |
Feb 29, 2024 | 0.2831 | 0.2840 | 0.2781 | 0.2781 | 0.2781 | 235,726,039 |
Feb 28, 2024 | 0.2888 | 0.2913 | 0.2846 | 0.2856 | 0.2856 | 150,787,401 |
Feb 27, 2024 | 0.2841 | 0.2856 | 0.2819 | 0.2856 | 0.2856 | 90,751,526 |
Feb 26, 2024 | 0.2860 | 0.2901 | 0.2839 | 0.2839 | 0.2839 | 122,912,392 |
Feb 23, 2024 | 0.2835 | 0.2853 | 0.2819 | 0.2853 | 0.2853 | 104,473,557 |
Feb 22, 2024 | 0.2872 | 0.2881 | 0.2823 | 0.2847 | 0.2847 | 120,820,427 |
Feb 21, 2024 | 0.2865 | 0.2883 | 0.2846 | 0.2854 | 0.2854 | 112,495,460 |
Feb 20, 2024 | 0.2948 | 0.2948 | 0.2873 | 0.2875 | 0.2875 | 196,716,555 |
Feb 19, 2024 | 0.2838 | 0.2950 | 0.2811 | 0.2945 | 0.2945 | 386,328,291 |
Feb 16, 2024 | 0.2762 | 0.2830 | 0.2742 | 0.2781 | 0.2781 | 177,320,805 |
Feb 15, 2024 | 0.2780 | 0.2814 | 0.2716 | 0.2760 | 0.2760 | 222,516,850 |
Feb 14, 2024 | 0.2713 | 0.2853 | 0.2690 | 0.2750 | 0.2750 | 266,018,125 |
Feb 13, 2024 | 0.2760 | 0.2760 | 0.2679 | 0.2698 | 0.2698 | 109,521,017 |
Feb 12, 2024 | 0.2680 | 0.2744 | 0.2662 | 0.2742 | 0.2742 | 128,045,182 |
Feb 09, 2024 | 0.2650 | 0.2692 | 0.2628 | 0.2664 | 0.2664 | 106,969,204 |
Feb 08, 2024 | 0.2679 | 0.2689 | 0.2632 | 0.2649 | 0.2649 | 117,529,712 |
Feb 07, 2024 | 0.2733 | 0.2736 | 0.2679 | 0.2679 | 0.2679 | 89,318,575 |
Feb 06, 2024 | 0.2730 | 0.2747 | 0.2688 | 0.2717 | 0.2717 | 117,282,818 |
Feb 05, 2024 | 0.2848 | 0.2856 | 0.2714 | 0.2721 | 0.2721 | 192,084,166 |
Feb 02, 2024 | 0.2777 | 0.2907 | 0.2775 | 0.2842 | 0.2842 | 236,309,706 |
Feb 01, 2024 | 0.2789 | 0.2862 | 0.2780 | 0.2782 | 0.2782 | 133,027,114 |
Jan 31, 2024 | 0.2760 | 0.2815 | 0.2721 | 0.2789 | 0.2789 | 164,475,467 |
Jan 30, 2024 | 0.2795 | 0.2820 | 0.2730 | 0.2730 | 0.2730 | 119,807,015 |
Jan 29, 2024 | 0.2851 | 0.2863 | 0.2769 | 0.2788 | 0.2788 | 156,830,646 |
Jan 26, 2024 | 0.2820 | 0.2871 | 0.2805 | 0.2861 | 0.2861 | 93,553,438 |
Jan 25, 2024 | 0.2840 | 0.2843 | 0.2809 | 0.2825 | 0.2825 | 81,198,782 |
Jan 24, 2024 | 0.2890 | 0.2895 | 0.2842 | 0.2842 | 0.2842 | 131,227,612 |
Jan 23, 2024 | 0.2895 | 0.2907 | 0.2849 | 0.2897 | 0.2897 | 121,680,032 |
Jan 22, 2024 | 0.2832 | 0.2884 | 0.2828 | 0.2868 | 0.2868 | 87,845,053 |
Jan 19, 2024 | 0.2825 | 0.2845 | 0.2798 | 0.2831 | 0.2831 | 77,787,645 |
Jan 18, 2024 | 0.2865 | 0.2867 | 0.2795 | 0.2818 | 0.2818 | 91,961,178 |
Jan 17, 2024 | 0.2860 | 0.2920 | 0.2829 | 0.2859 | 0.2859 | 194,067,122 |
Jan 16, 2024 | 0.2809 | 0.2834 | 0.2783 | 0.2834 | 0.2834 | 88,621,827 |
Jan 15, 2024 | 0.2824 | 0.2832 | 0.2814 | 0.2816 | 0.2816 | 59,271,598 |
Jan 12, 2024 | 0.2830 | 0.2866 | 0.2825 | 0.2836 | 0.2836 | 74,582,142 |
Jan 11, 2024 | 0.2872 | 0.2872 | 0.2833 | 0.2840 | 0.2840 | 92,372,134 |
Jan 10, 2024 | 0.2898 | 0.2924 | 0.2834 | 0.2860 | 0.2860 | 122,443,317 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |