Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.2378 | 0.2393 | 0.2364 | 0.2368 | 0.2368 | 4,188,657 |
May 06, 2024 | 0.2377 | 0.2409 | 0.2364 | 0.2370 | 0.2370 | 15,047,902 |
May 03, 2024 | 0.2322 | 0.2426 | 0.2322 | 0.2385 | 0.2385 | 31,542,714 |
May 02, 2024 | 0.2350 | 0.2350 | 0.2310 | 0.2331 | 0.2331 | 15,406,522 |
Apr 30, 2024 | 0.2366 | 0.2366 | 0.2313 | 0.2313 | 0.2313 | 16,938,165 |
Apr 29, 2024 | 0.2330 | 0.2377 | 0.2302 | 0.2377 | 0.2377 | 22,669,748 |
Apr 26, 2024 | 0.2327 | 0.2355 | 0.2318 | 0.2318 | 0.2318 | 20,288,524 |
Apr 25, 2024 | 0.2363 | 0.2363 | 0.2300 | 0.2314 | 0.2314 | 23,064,761 |
Apr 24, 2024 | 0.2330 | 0.2359 | 0.2294 | 0.2354 | 0.2354 | 58,054,202 |
Apr 23, 2024 | 0.2338 | 0.2468 | 0.2326 | 0.2380 | 0.2380 | 122,901,331 |
Apr 22, 2024 | 0.2298 | 0.2350 | 0.2288 | 0.2302 | 0.2302 | 20,912,924 |
Apr 19, 2024 | 0.2228 | 0.2288 | 0.2202 | 0.2271 | 0.2271 | 23,556,255 |
Apr 18, 2024 | 0.2322 | 0.2326 | 0.2236 | 0.2246 | 0.2246 | 22,655,122 |
Apr 17, 2024 | 0.2304 | 0.2361 | 0.2290 | 0.2322 | 0.2322 | 34,157,422 |
Apr 16, 2024 | 0.2297 | 0.2316 | 0.2243 | 0.2316 | 0.2316 | 49,515,685 |
Apr 15, 2024 | 0.2300 | 0.2344 | 0.2282 | 0.2313 | 0.2313 | 40,498,442 |
Apr 12, 2024 | 0.2340 | 0.2376 | 0.2291 | 0.2300 | 0.2300 | 14,778,985 |
Apr 11, 2024 | 0.2370 | 0.2391 | 0.2331 | 0.2335 | 0.2335 | 30,205,206 |
Apr 10, 2024 | 0.2420 | 0.2437 | 0.2346 | 0.2370 | 0.2370 | 64,591,690 |
Apr 09, 2024 | 0.2352 | 0.2419 | 0.2340 | 0.2419 | 0.2419 | 57,576,923 |
Apr 08, 2024 | 0.2287 | 0.2359 | 0.2280 | 0.2349 | 0.2349 | 27,425,740 |
Apr 05, 2024 | 0.2287 | 0.2303 | 0.2180 | 0.2292 | 0.2292 | 41,539,330 |
Apr 04, 2024 | 0.2320 | 0.2338 | 0.2284 | 0.2314 | 0.2314 | 40,705,547 |
Apr 03, 2024 | 0.2237 | 0.2382 | 0.2220 | 0.2340 | 0.2340 | 83,418,246 |
Apr 02, 2024 | 0.2280 | 0.2288 | 0.2228 | 0.2228 | 0.2228 | 53,662,681 |
Mar 28, 2024 | 0.2276 | 0.2295 | 0.2262 | 0.2280 | 0.2280 | 13,855,850 |
Mar 27, 2024 | 0.2285 | 0.2299 | 0.2242 | 0.2279 | 0.2279 | 34,200,164 |
Mar 26, 2024 | 0.2270 | 0.2307 | 0.2227 | 0.2284 | 0.2284 | 71,329,744 |
Mar 25, 2024 | 0.2192 | 0.2283 | 0.2166 | 0.2264 | 0.2264 | 63,690,448 |
Mar 22, 2024 | 0.2159 | 0.2221 | 0.2120 | 0.2195 | 0.2195 | 98,417,842 |
Mar 21, 2024 | 0.2316 | 0.2331 | 0.2116 | 0.2160 | 0.2160 | 59,532,898 |
Mar 20, 2024 | 0.2254 | 0.2330 | 0.2234 | 0.2309 | 0.2309 | 41,160,508 |
Mar 19, 2024 | 0.2231 | 0.2266 | 0.2225 | 0.2253 | 0.2253 | 32,842,403 |
Mar 18, 2024 | 0.2220 | 0.2266 | 0.2213 | 0.2237 | 0.2237 | 23,758,807 |
Mar 15, 2024 | 0.2252 | 0.2313 | 0.2213 | 0.2230 | 0.2230 | 42,011,706 |
Mar 14, 2024 | 0.2159 | 0.2264 | 0.2141 | 0.2232 | 0.2232 | 50,640,080 |
Mar 13, 2024 | 0.2167 | 0.2182 | 0.2090 | 0.2169 | 0.2169 | 56,747,956 |
Mar 12, 2024 | 0.2170 | 0.2223 | 0.2132 | 0.2161 | 0.2161 | 79,469,253 |
Mar 11, 2024 | 0.2350 | 0.2350 | 0.2046 | 0.2135 | 0.2135 | 128,045,527 |
Mar 08, 2024 | 0.2250 | 0.2332 | 0.2180 | 0.2263 | 0.2263 | 196,243,736 |
Mar 07, 2024 | 0.2850 | 0.2850 | 0.2200 | 0.2200 | 0.2200 | 313,061,313 |
Mar 06, 2024 | 0.2930 | 0.3011 | 0.2866 | 0.2891 | 0.2891 | 42,678,834 |
Mar 05, 2024 | 0.2934 | 0.2948 | 0.2894 | 0.2926 | 0.2926 | 22,843,148 |
Mar 04, 2024 | 0.2946 | 0.2986 | 0.2930 | 0.2947 | 0.2947 | 28,041,424 |
Mar 01, 2024 | 0.2920 | 0.2976 | 0.2884 | 0.2932 | 0.2932 | 26,532,629 |
Feb 29, 2024 | 0.2961 | 0.2961 | 0.2881 | 0.2881 | 0.2881 | 24,913,605 |
Feb 28, 2024 | 0.2994 | 0.3020 | 0.2953 | 0.2962 | 0.2962 | 19,073,649 |
Feb 27, 2024 | 0.2950 | 0.2978 | 0.2931 | 0.2978 | 0.2978 | 18,366,384 |
Feb 26, 2024 | 0.2985 | 0.3018 | 0.2940 | 0.2940 | 0.2940 | 21,304,497 |
Feb 23, 2024 | 0.2959 | 0.2970 | 0.2920 | 0.2970 | 0.2970 | 16,100,005 |
Feb 22, 2024 | 0.2980 | 0.2990 | 0.2930 | 0.2943 | 0.2943 | 29,790,764 |
Feb 21, 2024 | 0.3000 | 0.3000 | 0.2955 | 0.2969 | 0.2969 | 16,027,004 |
Feb 20, 2024 | 0.3017 | 0.3045 | 0.2980 | 0.2989 | 0.2989 | 28,176,066 |
Feb 19, 2024 | 0.2899 | 0.3045 | 0.2890 | 0.3035 | 0.3035 | 68,014,363 |
Feb 16, 2024 | 0.2850 | 0.2922 | 0.2843 | 0.2873 | 0.2873 | 28,936,930 |
Feb 15, 2024 | 0.2874 | 0.2918 | 0.2815 | 0.2843 | 0.2843 | 39,595,677 |
Feb 14, 2024 | 0.2798 | 0.2940 | 0.2782 | 0.2864 | 0.2864 | 38,328,340 |
Feb 13, 2024 | 0.2841 | 0.2846 | 0.2779 | 0.2786 | 0.2786 | 13,410,868 |
Feb 12, 2024 | 0.2768 | 0.2840 | 0.2759 | 0.2823 | 0.2823 | 12,469,541 |
Feb 09, 2024 | 0.2740 | 0.2788 | 0.2710 | 0.2762 | 0.2762 | 13,696,632 |
Feb 08, 2024 | 0.2768 | 0.2774 | 0.2715 | 0.2732 | 0.2732 | 14,782,389 |
Feb 07, 2024 | 0.2800 | 0.2827 | 0.2779 | 0.2779 | 0.2779 | 25,163,834 |
Feb 06, 2024 | 0.2825 | 0.2840 | 0.2773 | 0.2797 | 0.2797 | 19,990,766 |
Feb 05, 2024 | 0.2955 | 0.2955 | 0.2812 | 0.2815 | 0.2815 | 26,515,572 |
Feb 02, 2024 | 0.2903 | 0.3010 | 0.2890 | 0.2950 | 0.2950 | 34,125,428 |
Feb 01, 2024 | 0.2920 | 0.2985 | 0.2896 | 0.2908 | 0.2908 | 16,032,161 |
Jan 31, 2024 | 0.2865 | 0.2932 | 0.2826 | 0.2916 | 0.2916 | 11,630,087 |
Jan 30, 2024 | 0.2905 | 0.2935 | 0.2836 | 0.2836 | 0.2836 | 13,817,818 |
Jan 29, 2024 | 0.2973 | 0.2988 | 0.2888 | 0.2900 | 0.2900 | 20,164,338 |
Jan 26, 2024 | 0.2928 | 0.2995 | 0.2919 | 0.2980 | 0.2980 | 9,006,178 |
Jan 25, 2024 | 0.2967 | 0.2967 | 0.2928 | 0.2938 | 0.2938 | 9,563,521 |
Jan 24, 2024 | 0.3024 | 0.3024 | 0.2966 | 0.2966 | 0.2966 | 15,108,441 |
Jan 23, 2024 | 0.3006 | 0.3036 | 0.2972 | 0.3036 | 0.3036 | 22,024,160 |
Jan 22, 2024 | 0.2957 | 0.3016 | 0.2956 | 0.2988 | 0.2988 | 9,392,061 |
Jan 19, 2024 | 0.2944 | 0.2968 | 0.2924 | 0.2964 | 0.2964 | 10,097,317 |
Jan 18, 2024 | 0.2996 | 0.2996 | 0.2923 | 0.2937 | 0.2937 | 12,572,475 |
Jan 17, 2024 | 0.2984 | 0.3058 | 0.2961 | 0.2975 | 0.2975 | 22,691,343 |
Jan 16, 2024 | 0.2926 | 0.2965 | 0.2915 | 0.2963 | 0.2963 | 16,091,179 |
Jan 15, 2024 | 0.2954 | 0.2960 | 0.2942 | 0.2947 | 0.2947 | 11,765,437 |
Jan 12, 2024 | 0.2956 | 0.2982 | 0.2948 | 0.2955 | 0.2955 | 12,031,514 |
Jan 11, 2024 | 0.2969 | 0.2982 | 0.2938 | 0.2968 | 0.2968 | 23,229,623 |
Jan 10, 2024 | 0.3018 | 0.3035 | 0.2902 | 0.2955 | 0.2955 | 48,227,854 |
Jan 09, 2024 | 0.3010 | 0.3041 | 0.2992 | 0.3009 | 0.3009 | 8,933,948 |
Jan 08, 2024 | 0.3050 | 0.3050 | 0.2982 | 0.3020 | 0.3020 | 14,068,953 |
Jan 05, 2024 | 0.3000 | 0.3056 | 0.2987 | 0.3048 | 0.3048 | 9,571,751 |
Jan 04, 2024 | 0.3000 | 0.3037 | 0.2990 | 0.3026 | 0.3026 | 11,454,233 |
Jan 03, 2024 | 0.3080 | 0.3082 | 0.2985 | 0.2990 | 0.2990 | 24,389,874 |
Jan 02, 2024 | 0.3032 | 0.3120 | 0.3032 | 0.3073 | 0.3073 | 27,047,805 |
Dec 29, 2023 | 0.3094 | 0.3106 | 0.3012 | 0.3029 | 0.3029 | 29,834,242 |
Dec 28, 2023 | 0.3110 | 0.3124 | 0.3091 | 0.3091 | 0.3091 | 22,286,834 |
Dec 27, 2023 | 0.3090 | 0.3123 | 0.3080 | 0.3098 | 0.3098 | 17,650,237 |
Dec 22, 2023 | 0.3110 | 0.3185 | 0.3081 | 0.3091 | 0.3091 | 35,365,072 |
Dec 21, 2023 | 0.3041 | 0.3110 | 0.3010 | 0.3110 | 0.3110 | 48,759,708 |
Dec 20, 2023 | 0.2888 | 0.3065 | 0.2880 | 0.3041 | 0.3041 | 73,430,050 |
Dec 19, 2023 | 0.2855 | 0.2893 | 0.2840 | 0.2862 | 0.2862 | 20,958,593 |
Dec 18, 2023 | 0.2792 | 0.2869 | 0.2751 | 0.2855 | 0.2855 | 34,930,524 |
Dec 15, 2023 | 0.2686 | 0.2849 | 0.2679 | 0.2748 | 0.2748 | 59,066,247 |
Dec 14, 2023 | 0.2568 | 0.2690 | 0.2568 | 0.2683 | 0.2683 | 32,225,313 |
Dec 13, 2023 | 0.2635 | 0.2652 | 0.2542 | 0.2550 | 0.2550 | 32,153,847 |
Dec 12, 2023 | 0.2700 | 0.2700 | 0.2642 | 0.2652 | 0.2652 | 14,027,628 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |