Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2350 | 0.2370 | 0.2280 | 0.2330 | 0.2330 | - |
May 02, 2024 | 0.2350 | 0.2350 | 0.2270 | 0.2310 | 0.2310 | - |
Apr 30, 2024 | 0.2410 | 0.2410 | 0.2290 | 0.2300 | 0.2300 | - |
Apr 29, 2024 | 0.2480 | 0.2500 | 0.2280 | 0.2280 | 0.2280 | - |
Apr 26, 2024 | 0.2670 | 0.2670 | 0.2540 | 0.2540 | 0.2540 | - |
Apr 25, 2024 | 0.2360 | 0.2420 | 0.2360 | 0.2420 | 0.2420 | - |
Apr 24, 2024 | 0.2910 | 0.2910 | 0.2240 | 0.2240 | 0.2240 | - |
Apr 23, 2024 | 0.3120 | 0.3120 | 0.2820 | 0.2820 | 0.2820 | - |
Apr 22, 2024 | 0.3160 | 0.3190 | 0.2990 | 0.2990 | 0.2990 | - |
Apr 19, 2024 | 0.3020 | 0.3190 | 0.3020 | 0.3190 | 0.3190 | - |
Apr 18, 2024 | 0.2330 | 0.2430 | 0.2330 | 0.2420 | 0.2420 | - |
Apr 17, 2024 | 0.2240 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | - |
Apr 16, 2024 | 0.2220 | 0.2220 | 0.2160 | 0.2160 | 0.2160 | - |
Apr 15, 2024 | 0.2420 | 0.2420 | 0.2190 | 0.2190 | 0.2190 | - |
Apr 12, 2024 | 0.2390 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | - |
Apr 11, 2024 | 0.2360 | 0.2360 | 0.2250 | 0.2250 | 0.2250 | - |
Apr 10, 2024 | 0.2360 | 0.2360 | 0.2310 | 0.2310 | 0.2310 | - |
Apr 09, 2024 | 0.2370 | 0.2410 | 0.2370 | 0.2410 | 0.2410 | - |
Apr 08, 2024 | 0.2420 | 0.2420 | 0.2400 | 0.2400 | 0.2400 | - |
Apr 05, 2024 | 0.2330 | 0.2460 | 0.2330 | 0.2460 | 0.2460 | - |
Apr 04, 2024 | 0.2460 | 0.2490 | 0.2460 | 0.2490 | 0.2490 | - |
Apr 03, 2024 | 0.2330 | 0.2500 | 0.2330 | 0.2500 | 0.2500 | - |
Apr 02, 2024 | 0.2410 | 0.2410 | 0.2350 | 0.2360 | 0.2360 | - |
Mar 28, 2024 | 0.2355 | 0.2475 | 0.2355 | 0.2475 | 0.2475 | - |
Mar 27, 2024 | 0.2650 | 0.2665 | 0.2650 | 0.2665 | 0.2665 | - |
Mar 26, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Mar 25, 2024 | 0.2645 | 0.2645 | 0.2600 | 0.2600 | 0.2600 | - |
Mar 22, 2024 | 0.2645 | 0.2690 | 0.2645 | 0.2690 | 0.2690 | - |
Mar 21, 2024 | 0.2745 | 0.2775 | 0.2655 | 0.2655 | 0.2655 | - |
Mar 20, 2024 | 0.2730 | 0.2790 | 0.2700 | 0.2720 | 0.2720 | - |
Mar 19, 2024 | 0.2585 | 0.2730 | 0.2585 | 0.2730 | 0.2730 | - |
Mar 18, 2024 | 0.2655 | 0.2675 | 0.2595 | 0.2635 | 0.2635 | - |
Mar 15, 2024 | 0.2700 | 0.2710 | 0.2700 | 0.2710 | 0.2710 | - |
Mar 14, 2024 | 0.2650 | 0.2690 | 0.2650 | 0.2690 | 0.2690 | - |
Mar 13, 2024 | 0.2695 | 0.2725 | 0.2695 | 0.2720 | 0.2720 | - |
Mar 12, 2024 | 0.2740 | 0.2740 | 0.2690 | 0.2690 | 0.2690 | - |
Mar 11, 2024 | 0.2745 | 0.2745 | 0.2745 | 0.2745 | 0.2745 | - |
Mar 08, 2024 | 0.2700 | 0.2755 | 0.2680 | 0.2720 | 0.2720 | - |
Mar 07, 2024 | 0.2620 | 0.2750 | 0.2610 | 0.2750 | 0.2750 | - |
Mar 06, 2024 | 0.2640 | 0.2725 | 0.2640 | 0.2655 | 0.2655 | - |
Mar 05, 2024 | 0.2815 | 0.2820 | 0.2675 | 0.2675 | 0.2675 | - |
Mar 04, 2024 | 0.2920 | 0.2920 | 0.2885 | 0.2890 | 0.2890 | - |
Mar 01, 2024 | 0.2875 | 0.2955 | 0.2875 | 0.2955 | 0.2955 | 1,000 |
Feb 29, 2024 | 0.2695 | 0.2930 | 0.2695 | 0.2930 | 0.2930 | - |
Feb 28, 2024 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | - |
Feb 27, 2024 | 0.2755 | 0.2800 | 0.2755 | 0.2800 | 0.2800 | - |
Feb 26, 2024 | 0.2800 | 0.2810 | 0.2800 | 0.2810 | 0.2810 | - |
Feb 23, 2024 | 0.3000 | 0.3000 | 0.2725 | 0.2985 | 0.2985 | - |
Feb 22, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Feb 21, 2024 | 0.3095 | 0.3095 | 0.3000 | 0.3000 | 0.3000 | - |
Feb 20, 2024 | 0.3095 | 0.3195 | 0.3095 | 0.3125 | 0.3125 | - |
Feb 19, 2024 | 0.3115 | 0.3115 | 0.3095 | 0.3095 | 0.3095 | 500 |
Feb 16, 2024 | 0.3165 | 0.3310 | 0.3165 | 0.3310 | 0.3310 | - |
Feb 15, 2024 | 0.3125 | 0.3155 | 0.3075 | 0.3090 | 0.3090 | 300 |
Feb 14, 2024 | 0.3055 | 0.3120 | 0.3055 | 0.3120 | 0.3120 | - |
Feb 13, 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
Feb 12, 2024 | 0.3175 | 0.3190 | 0.3175 | 0.3190 | 0.3190 | - |
Feb 09, 2024 | 0.3215 | 0.3260 | 0.3215 | 0.3225 | 0.3225 | - |
Feb 08, 2024 | 0.3290 | 0.3290 | 0.3240 | 0.3260 | 0.3260 | - |
Feb 07, 2024 | 0.3220 | 0.3395 | 0.3220 | 0.3395 | 0.3395 | - |
Feb 06, 2024 | 0.3305 | 0.3325 | 0.3195 | 0.3325 | 0.3325 | - |
Feb 05, 2024 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | - |
Feb 02, 2024 | 0.3205 | 0.3205 | 0.3205 | 0.3205 | 0.3205 | - |
Feb 01, 2024 | 0.3020 | 0.3050 | 0.3015 | 0.3015 | 0.3015 | - |
Jan 31, 2024 | 0.3105 | 0.3105 | 0.3060 | 0.3060 | 0.3060 | - |
Jan 30, 2024 | 0.3065 | 0.3065 | 0.3065 | 0.3065 | 0.3065 | - |
Jan 29, 2024 | 0.3065 | 0.3085 | 0.3065 | 0.3085 | 0.3085 | - |
Jan 26, 2024 | 0.3065 | 0.3140 | 0.3065 | 0.3125 | 0.3125 | - |
Jan 25, 2024 | 0.3115 | 0.3130 | 0.3115 | 0.3130 | 0.3130 | - |
Jan 24, 2024 | 0.3115 | 0.3180 | 0.3115 | 0.3180 | 0.3180 | - |
Jan 23, 2024 | 0.3110 | 0.3155 | 0.3100 | 0.3145 | 0.3145 | - |
Jan 22, 2024 | 0.3110 | 0.3145 | 0.3090 | 0.3145 | 0.3145 | - |
Jan 19, 2024 | 0.3160 | 0.3310 | 0.3125 | 0.3310 | 0.3310 | - |
Jan 18, 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
Jan 17, 2024 | 0.3180 | 0.3310 | 0.3125 | 0.3125 | 0.3125 | - |
Jan 16, 2024 | 0.2990 | 0.3240 | 0.2990 | 0.3240 | 0.3240 | - |
Jan 15, 2024 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | - |
Jan 12, 2024 | 0.3035 | 0.3090 | 0.3020 | 0.3020 | 0.3020 | - |
Jan 11, 2024 | 0.3010 | 0.3055 | 0.3000 | 0.3055 | 0.3055 | - |
Jan 10, 2024 | 0.3055 | 0.3055 | 0.3050 | 0.3055 | 0.3055 | - |
Jan 09, 2024 | 0.3045 | 0.3045 | 0.3005 | 0.3020 | 0.3020 | - |
Jan 08, 2024 | 0.3070 | 0.3075 | 0.2980 | 0.3075 | 0.3075 | - |
Jan 05, 2024 | 0.3025 | 0.3025 | 0.3010 | 0.3010 | 0.3010 | - |
Jan 04, 2024 | 0.3165 | 0.3165 | 0.3010 | 0.3010 | 0.3010 | - |
Jan 03, 2024 | 0.3060 | 0.3165 | 0.3040 | 0.3165 | 0.3165 | - |
Jan 02, 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
Dec 29, 2023 | 0.2830 | 0.2890 | 0.2830 | 0.2890 | 0.2890 | - |
Dec 28, 2023 | 0.2980 | 0.2980 | 0.2840 | 0.2880 | 0.2880 | - |
Dec 27, 2023 | 0.3110 | 0.3110 | 0.3035 | 0.3035 | 0.3035 | - |
Dec 22, 2023 | 0.2990 | 0.3155 | 0.2990 | 0.3155 | 0.3155 | - |
Dec 21, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
Dec 20, 2023 | 0.3160 | 0.3160 | 0.3125 | 0.3125 | 0.3125 | - |
Dec 19, 2023 | 0.3195 | 0.3205 | 0.3160 | 0.3200 | 0.3200 | - |
Dec 18, 2023 | 0.3300 | 0.3300 | 0.3245 | 0.3265 | 0.3265 | - |
Dec 15, 2023 | 0.3225 | 0.3345 | 0.3225 | 0.3305 | 0.3305 | - |
Dec 14, 2023 | 0.3230 | 0.3415 | 0.3220 | 0.3280 | 0.3280 | - |
Dec 13, 2023 | 0.3075 | 0.3170 | 0.3075 | 0.3165 | 0.3165 | - |
Dec 12, 2023 | 0.3205 | 0.3265 | 0.3095 | 0.3095 | 0.3095 | - |
Dec 11, 2023 | 0.3385 | 0.3385 | 0.3140 | 0.3255 | 0.3255 | - |
Dec 08, 2023 | 0.3315 | 0.3365 | 0.3205 | 0.3280 | 0.3280 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |