Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 1,600 |
Jun 24, 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
Jun 21, 2024 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | - |
Jun 20, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jun 19, 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
Jun 18, 2024 | 0.3852 | 0.3852 | 0.3852 | 0.3852 | 0.3852 | - |
Jun 17, 2024 | 0.3754 | 0.3754 | 0.3754 | 0.3754 | 0.3754 | - |
Jun 14, 2024 | 0.3762 | 0.3762 | 0.3762 | 0.3762 | 0.3762 | - |
Jun 13, 2024 | 0.3844 | 0.3866 | 0.3844 | 0.3866 | 0.3866 | 1,600 |
Jun 12, 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Jun 11, 2024 | 0.3864 | 0.3864 | 0.3864 | 0.3864 | 0.3864 | - |
Jun 10, 2024 | 0.3874 | 0.4000 | 0.3874 | 0.4000 | 0.4000 | 1,250 |
Jun 07, 2024 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | - |
Jun 06, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Jun 05, 2024 | 0.3776 | 0.3776 | 0.3776 | 0.3776 | 0.3776 | - |
Jun 04, 2024 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | - |
Jun 03, 2024 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | - |
May 31, 2024 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | - |
May 30, 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
May 29, 2024 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | - |
May 28, 2024 | 0.3818 | 0.3818 | 0.3818 | 0.3818 | 0.3818 | - |
May 27, 2024 | 0.3808 | 0.3808 | 0.3808 | 0.3808 | 0.3808 | - |
May 24, 2024 | 0.3746 | 0.3746 | 0.3746 | 0.3746 | 0.3746 | - |
May 23, 2024 | 0.3832 | 0.3832 | 0.3832 | 0.3832 | 0.3832 | - |
May 22, 2024 | 0.3852 | 0.3852 | 0.3852 | 0.3852 | 0.3852 | - |
May 21, 2024 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | - |
May 20, 2024 | 0.3944 | 0.3944 | 0.3944 | 0.3944 | 0.3944 | - |
May 17, 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
May 16, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
May 15, 2024 | 0.3888 | 0.3888 | 0.3888 | 0.3888 | 0.3888 | - |
May 14, 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | - |
May 13, 2024 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | 0.3842 | - |
May 10, 2024 | 0.3754 | 0.4016 | 0.3754 | 0.4016 | 0.4016 | 500 |
May 09, 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
May 08, 2024 | 0.3804 | 0.3804 | 0.3804 | 0.3804 | 0.3804 | - |
May 07, 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
May 06, 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
May 03, 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
May 02, 2024 | 0.3656 | 0.3656 | 0.3656 | 0.3656 | 0.3656 | - |
Apr 30, 2024 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | - |
Apr 29, 2024 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | - |
Apr 26, 2024 | 0.3706 | 0.3706 | 0.3706 | 0.3706 | 0.3706 | - |
Apr 25, 2024 | 0.3646 | 0.3646 | 0.3646 | 0.3646 | 0.3646 | - |
Apr 24, 2024 | 0.3762 | 0.3762 | 0.3762 | 0.3762 | 0.3762 | - |
Apr 23, 2024 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | - |
Apr 22, 2024 | 0.3648 | 0.3648 | 0.3648 | 0.3648 | 0.3648 | - |
Apr 19, 2024 | 0.3632 | 0.3632 | 0.3632 | 0.3632 | 0.3632 | - |
Apr 18, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
Apr 17, 2024 | 0.3634 | 0.3634 | 0.3634 | 0.3634 | 0.3634 | - |
Apr 16, 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
Apr 15, 2024 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | - |
Apr 12, 2024 | 0.4016 | 0.4016 | 0.4016 | 0.4016 | 0.4016 | - |
Apr 11, 2024 | 0.3962 | 0.3962 | 0.3962 | 0.3962 | 0.3962 | - |
Apr 10, 2024 | 0.3992 | 0.3992 | 0.3992 | 0.3992 | 0.3992 | - |
Apr 09, 2024 | 0.3952 | 0.3952 | 0.3952 | 0.3952 | 0.3952 | - |
Apr 08, 2024 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | - |
Apr 05, 2024 | 0.3946 | 0.4068 | 0.3946 | 0.4068 | 0.4068 | 3,000 |
Apr 04, 2024 | 0.3918 | 0.4200 | 0.3918 | 0.4200 | 0.4200 | 2,800 |
Apr 03, 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
Apr 02, 2024 | 0.3952 | 0.3952 | 0.3952 | 0.3952 | 0.3952 | - |
Mar 28, 2024 | 0.3936 | 0.3936 | 0.3936 | 0.3936 | 0.3936 | - |
Mar 27, 2024 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | - |
Mar 26, 2024 | 0.3681 | 0.3681 | 0.3681 | 0.3681 | 0.3681 | - |
Mar 25, 2024 | 0.3678 | 0.3678 | 0.3678 | 0.3678 | 0.3678 | - |
Mar 22, 2024 | 0.3654 | 0.3842 | 0.3654 | 0.3842 | 0.3842 | 2,000 |
Mar 21, 2024 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | - |
Mar 20, 2024 | 0.3589 | 0.3589 | 0.3589 | 0.3589 | 0.3589 | - |
Mar 19, 2024 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | - |
Mar 18, 2024 | 0.3628 | 0.3628 | 0.3628 | 0.3628 | 0.3628 | - |
Mar 15, 2024 | 0.3632 | 0.3804 | 0.3632 | 0.3804 | 0.3804 | 351 |
Mar 14, 2024 | 0.3727 | 0.3727 | 0.3727 | 0.3727 | 0.3727 | - |
Mar 13, 2024 | 0.3648 | 0.3648 | 0.3648 | 0.3648 | 0.3648 | - |
Mar 12, 2024 | 0.3681 | 0.3681 | 0.3681 | 0.3681 | 0.3681 | - |
Mar 11, 2024 | 0.3663 | 0.3663 | 0.3663 | 0.3663 | 0.3663 | - |
Mar 08, 2024 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | - |
Mar 07, 2024 | 0.3682 | 0.3682 | 0.3682 | 0.3682 | 0.3682 | - |
Mar 06, 2024 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | - |
Mar 05, 2024 | 0.3687 | 0.3687 | 0.3687 | 0.3687 | 0.3687 | - |
Mar 04, 2024 | 0.3767 | 0.3767 | 0.3767 | 0.3767 | 0.3767 | - |
Mar 01, 2024 | 0.3767 | 0.3767 | 0.3767 | 0.3767 | 0.3767 | - |
Feb 29, 2024 | 0.3772 | 0.3772 | 0.3772 | 0.3772 | 0.3772 | - |
Feb 28, 2024 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | 0.3782 | - |
Feb 27, 2024 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | - |
Feb 26, 2024 | 0.3959 | 0.3959 | 0.3959 | 0.3959 | 0.3959 | - |
Feb 23, 2024 | 0.3968 | 0.3968 | 0.3968 | 0.3968 | 0.3968 | - |
Feb 22, 2024 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | - |
Feb 21, 2024 | 0.4173 | 0.4173 | 0.4173 | 0.4173 | 0.4173 | - |
Feb 20, 2024 | 0.4263 | 0.4263 | 0.4263 | 0.4263 | 0.4263 | - |
Feb 19, 2024 | 0.4296 | 0.4296 | 0.4296 | 0.4296 | 0.4296 | - |
Feb 16, 2024 | 0.4357 | 0.4357 | 0.4357 | 0.4357 | 0.4357 | - |
Feb 15, 2024 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | - |
Feb 14, 2024 | 0.3926 | 0.3926 | 0.3926 | 0.3926 | 0.3926 | - |
Feb 13, 2024 | 0.3893 | 0.3893 | 0.3893 | 0.3893 | 0.3893 | - |
Feb 12, 2024 | 0.3881 | 0.3881 | 0.3881 | 0.3881 | 0.3881 | - |
Feb 09, 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
Feb 08, 2024 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | - |
Feb 07, 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
Feb 06, 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
Feb 05, 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
Feb 02, 2024 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |