Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
May 09, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
May 08, 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
May 07, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
May 06, 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
May 03, 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
May 02, 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
Apr 30, 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Apr 29, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
Apr 26, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Apr 25, 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
Apr 24, 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Apr 23, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Apr 22, 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
Apr 19, 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
Apr 18, 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
Apr 17, 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
Apr 16, 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
Apr 15, 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
Apr 12, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
Apr 11, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
Apr 10, 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
Apr 09, 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
Apr 08, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Apr 05, 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
Apr 04, 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
Apr 03, 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
Apr 02, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Mar 28, 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
Mar 27, 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
Mar 27, 2024 | 0.03 Dividend | |||||
Mar 26, 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4660 | - |
Mar 25, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4698 | - |
Mar 22, 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4622 | - |
Mar 21, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4698 | - |
Mar 20, 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4528 | - |
Mar 19, 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4341 | - |
Mar 18, 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4435 | - |
Mar 15, 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4660 | - |
Mar 14, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4698 | - |
Mar 13, 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4359 | - |
Mar 12, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4322 | - |
Mar 11, 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4303 | - |
Mar 08, 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4303 | - |
Mar 07, 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4265 | - |
Mar 06, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4040 | - |
Mar 05, 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4190 | - |
Mar 04, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4077 | - |
Mar 01, 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4341 | - |
Feb 29, 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4435 | - |
Feb 28, 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4247 | - |
Feb 27, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4228 | - |
Feb 26, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4077 | - |
Feb 23, 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4059 | - |
Feb 22, 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4171 | - |
Feb 21, 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4209 | - |
Feb 20, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4228 | - |
Feb 19, 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4284 | - |
Feb 16, 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4247 | - |
Feb 15, 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4002 | - |
Feb 14, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4040 | - |
Feb 13, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4077 | - |
Feb 12, 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4096 | - |
Feb 09, 2024 | 0.4320 | 0.4660 | 0.4320 | 0.4660 | 0.4378 | 6,000 |
Feb 08, 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.3927 | - |
Feb 07, 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4021 | - |
Feb 06, 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4115 | - |
Feb 05, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3570 | - |
Feb 02, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3664 | - |
Feb 01, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3608 | - |
Jan 31, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3664 | - |
Jan 30, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3664 | - |
Jan 29, 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3589 | - |
Jan 26, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3570 | - |
Jan 25, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3551 | - |
Jan 24, 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3495 | - |
Jan 23, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3551 | - |
Jan 22, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3551 | - |
Jan 19, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3570 | - |
Jan 18, 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3589 | - |
Jan 17, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3551 | - |
Jan 16, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3476 | - |
Jan 15, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3288 | - |
Jan 12, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3288 | - |
Jan 11, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3326 | - |
Jan 10, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3326 | - |
Jan 09, 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3251 | - |
Jan 08, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3194 | - |
Jan 05, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3100 | - |
Jan 04, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3194 | - |
Jan 03, 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3270 | - |
Jan 02, 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3307 | - |
Dec 29, 2023 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3307 | - |
Dec 28, 2023 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3363 | - |
Dec 27, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3382 | - |
Dec 22, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3382 | - |
Dec 21, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3476 | - |
Dec 20, 2023 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3495 | - |
Dec 19, 2023 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3307 | - |
Dec 18, 2023 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3307 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |