Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 10,000 |
Apr 23, 2024 | 0.3065 | 0.3065 | 0.3065 | 0.3065 | 0.3065 | - |
Apr 22, 2024 | 0.3055 | 0.3055 | 0.3055 | 0.3055 | 0.3055 | - |
Apr 19, 2024 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | - |
Apr 18, 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
Apr 17, 2024 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | - |
Apr 16, 2024 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | - |
Apr 15, 2024 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | - |
Apr 12, 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
Apr 11, 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | - |
Apr 10, 2024 | 0.2705 | 0.2705 | 0.2705 | 0.2705 | 0.2705 | - |
Apr 09, 2024 | 0.2735 | 0.2735 | 0.2515 | 0.2515 | 0.2515 | - |
Apr 08, 2024 | 0.2705 | 0.2705 | 0.2450 | 0.2450 | 0.2450 | - |
Apr 05, 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
Apr 04, 2024 | 0.2850 | 0.2850 | 0.2565 | 0.2565 | 0.2565 | - |
Apr 03, 2024 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | - |
Apr 02, 2024 | 0.2835 | 0.2835 | 0.2835 | 0.2835 | 0.2835 | - |
Mar 28, 2024 | 0.2876 | 0.2880 | 0.2642 | 0.2642 | 0.2642 | - |
Mar 27, 2024 | 0.2692 | 0.2692 | 0.2692 | 0.2692 | 0.2692 | - |
Mar 26, 2024 | 0.2868 | 0.2868 | 0.2868 | 0.2868 | 0.2868 | - |
Mar 25, 2024 | 0.2888 | 0.2888 | 0.2888 | 0.2888 | 0.2888 | - |
Mar 22, 2024 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
Mar 21, 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
Mar 20, 2024 | 0.3128 | 0.3128 | 0.3128 | 0.3128 | 0.3128 | - |
Mar 19, 2024 | 0.3098 | 0.3102 | 0.3098 | 0.3102 | 0.3102 | - |
Mar 18, 2024 | 0.3146 | 0.3146 | 0.3146 | 0.3146 | 0.3146 | - |
Mar 15, 2024 | 0.3168 | 0.3168 | 0.3168 | 0.3168 | 0.3168 | - |
Mar 14, 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
Mar 13, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
Mar 12, 2024 | 0.3068 | 0.3068 | 0.3068 | 0.3068 | 0.3068 | - |
Mar 11, 2024 | 0.3012 | 0.3012 | 0.3012 | 0.3012 | 0.3012 | - |
Mar 08, 2024 | 0.3034 | 0.3034 | 0.3034 | 0.3034 | 0.3034 | - |
Mar 07, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Mar 06, 2024 | 0.3062 | 0.3062 | 0.2848 | 0.2848 | 0.2848 | - |
Mar 05, 2024 | 0.3096 | 0.3096 | 0.2960 | 0.2960 | 0.2960 | - |
Mar 04, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Mar 01, 2024 | 0.3112 | 0.3112 | 0.3112 | 0.3112 | 0.3112 | - |
Feb 29, 2024 | 0.3136 | 0.3136 | 0.3136 | 0.3136 | 0.3136 | - |
Feb 28, 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
Feb 27, 2024 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | - |
Feb 26, 2024 | 0.3320 | 0.3320 | 0.3316 | 0.3316 | 0.3316 | - |
Feb 23, 2024 | 0.3128 | 0.3128 | 0.2852 | 0.2852 | 0.2852 | - |
Feb 22, 2024 | 0.3194 | 0.3194 | 0.3194 | 0.3194 | 0.3194 | - |
Feb 21, 2024 | 0.3124 | 0.3124 | 0.3124 | 0.3124 | 0.3124 | - |
Feb 20, 2024 | 0.3406 | 0.3406 | 0.3050 | 0.3050 | 0.3050 | - |
Feb 19, 2024 | 0.3408 | 0.3408 | 0.3408 | 0.3408 | 0.3408 | - |
Feb 16, 2024 | 0.3414 | 0.3414 | 0.3414 | 0.3414 | 0.3414 | - |
Feb 15, 2024 | 0.3542 | 0.3542 | 0.3542 | 0.3542 | 0.3542 | - |
Feb 14, 2024 | 0.3612 | 0.3614 | 0.3418 | 0.3418 | 0.3418 | - |
Feb 13, 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | - |
Feb 12, 2024 | 0.3542 | 0.3542 | 0.3424 | 0.3424 | 0.3424 | - |
Feb 09, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Feb 08, 2024 | 0.3548 | 0.3548 | 0.3548 | 0.3548 | 0.3548 | - |
Feb 07, 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
Feb 06, 2024 | 0.3208 | 0.3208 | 0.3208 | 0.3208 | 0.3208 | - |
Feb 05, 2024 | 0.3242 | 0.3242 | 0.3242 | 0.3242 | 0.3242 | - |
Feb 02, 2024 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | - |
Feb 01, 2024 | 0.3504 | 0.3504 | 0.3504 | 0.3504 | 0.3504 | - |
Jan 31, 2024 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | - |
Jan 30, 2024 | 0.3746 | 0.3746 | 0.3746 | 0.3746 | 0.3746 | - |
Jan 29, 2024 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | - |
Jan 26, 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
Jan 25, 2024 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | - |
Jan 24, 2024 | 0.4216 | 0.4216 | 0.4216 | 0.4216 | 0.4216 | - |
Jan 23, 2024 | 0.4432 | 0.4432 | 0.4432 | 0.4432 | 0.4432 | - |
Jan 22, 2024 | 0.4504 | 0.4504 | 0.4504 | 0.4504 | 0.4504 | - |
Jan 19, 2024 | 0.4634 | 0.4634 | 0.4634 | 0.4634 | 0.4634 | - |
Jan 18, 2024 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | - |
Jan 17, 2024 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | - |
Jan 16, 2024 | 0.3762 | 0.3762 | 0.3762 | 0.3762 | 0.3762 | - |
Jan 15, 2024 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | - |
Jan 12, 2024 | 0.3572 | 0.3572 | 0.3316 | 0.3316 | 0.3316 | - |
Jan 11, 2024 | 0.3508 | 0.3508 | 0.3508 | 0.3508 | 0.3508 | - |
Jan 10, 2024 | 0.3718 | 0.3718 | 0.3312 | 0.3312 | 0.3312 | - |
Jan 09, 2024 | 0.3982 | 0.3982 | 0.3982 | 0.3982 | 0.3982 | - |
Jan 08, 2024 | 0.3388 | 0.3388 | 0.3312 | 0.3312 | 0.3312 | - |
Jan 05, 2024 | 0.3158 | 0.3158 | 0.3158 | 0.3158 | 0.3158 | - |
Jan 04, 2024 | 0.3068 | 0.3068 | 0.3068 | 0.3068 | 0.3068 | - |
Jan 03, 2024 | 0.2960 | 0.2960 | 0.2958 | 0.2958 | 0.2958 | - |
Jan 02, 2024 | 0.2858 | 0.2858 | 0.2858 | 0.2858 | 0.2858 | - |
Dec 29, 2023 | 0.2918 | 0.2918 | 0.2918 | 0.2918 | 0.2918 | - |
Dec 28, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Dec 27, 2023 | 0.2834 | 0.2834 | 0.2834 | 0.2834 | 0.2834 | - |
Dec 22, 2023 | 0.2792 | 0.2792 | 0.2792 | 0.2792 | 0.2792 | - |
Dec 21, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Dec 20, 2023 | 0.2756 | 0.2756 | 0.2756 | 0.2756 | 0.2756 | - |
Dec 19, 2023 | 0.2786 | 0.2786 | 0.2786 | 0.2786 | 0.2786 | - |
Dec 18, 2023 | 0.2726 | 0.2726 | 0.2726 | 0.2726 | 0.2726 | - |
Dec 15, 2023 | 0.2872 | 0.2872 | 0.2872 | 0.2872 | 0.2872 | - |
Dec 14, 2023 | 0.2678 | 0.2678 | 0.2514 | 0.2514 | 0.2514 | - |
Dec 13, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Dec 12, 2023 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
Dec 11, 2023 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
Dec 08, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
Dec 07, 2023 | 0.3152 | 0.3152 | 0.3152 | 0.3152 | 0.3152 | - |
Dec 06, 2023 | 0.3018 | 0.3020 | 0.2776 | 0.2776 | 0.2776 | - |
Dec 05, 2023 | 0.3108 | 0.3108 | 0.3108 | 0.3108 | 0.3108 | - |
Dec 04, 2023 | 0.3238 | 0.3238 | 0.3238 | 0.3238 | 0.3238 | - |
Dec 01, 2023 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
Nov 30, 2023 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |