Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3160 | 0.3690 | 0.2940 | 0.3690 | 0.3690 | - |
May 02, 2024 | 0.3220 | 0.3220 | 0.2950 | 0.2950 | 0.2950 | - |
Apr 30, 2024 | 0.3280 | 0.3280 | 0.3010 | 0.3010 | 0.3010 | - |
Apr 29, 2024 | 0.3220 | 0.3220 | 0.3050 | 0.3070 | 0.3070 | - |
Apr 26, 2024 | 0.3190 | 0.3190 | 0.3010 | 0.3030 | 0.3030 | - |
Apr 25, 2024 | 0.3190 | 0.3190 | 0.2980 | 0.2980 | 0.2980 | - |
Apr 24, 2024 | 0.3200 | 0.3200 | 0.2980 | 0.2980 | 0.2980 | - |
Apr 23, 2024 | 0.3220 | 0.3220 | 0.2910 | 0.2910 | 0.2910 | - |
Apr 22, 2024 | 0.3180 | 0.3180 | 0.2960 | 0.3010 | 0.3010 | - |
Apr 19, 2024 | 0.3180 | 0.3180 | 0.2970 | 0.2970 | 0.2970 | - |
Apr 18, 2024 | 0.3170 | 0.3170 | 0.2960 | 0.2970 | 0.2970 | - |
Apr 17, 2024 | 0.3180 | 0.3180 | 0.2960 | 0.2960 | 0.2960 | - |
Apr 16, 2024 | 0.2990 | 0.2990 | 0.2960 | 0.2970 | 0.2970 | - |
Apr 15, 2024 | 0.3160 | 0.3160 | 0.2960 | 0.2960 | 0.2960 | - |
Apr 12, 2024 | 0.3230 | 0.3230 | 0.2960 | 0.2980 | 0.2980 | - |
Apr 11, 2024 | 0.3240 | 0.3240 | 0.3020 | 0.3020 | 0.3020 | - |
Apr 10, 2024 | 0.3320 | 0.3320 | 0.3030 | 0.3030 | 0.3030 | - |
Apr 09, 2024 | 0.3290 | 0.3290 | 0.3040 | 0.3110 | 0.3110 | - |
Apr 08, 2024 | 0.3330 | 0.3330 | 0.3120 | 0.3120 | 0.3120 | - |
Apr 05, 2024 | 0.3340 | 0.3340 | 0.3120 | 0.3120 | 0.3120 | - |
Apr 04, 2024 | 0.3290 | 0.3290 | 0.3120 | 0.3120 | 0.3120 | - |
Apr 03, 2024 | 0.3290 | 0.3290 | 0.3080 | 0.3080 | 0.3080 | - |
Apr 02, 2024 | 0.3290 | 0.3290 | 0.3080 | 0.3080 | 0.3080 | - |
Mar 28, 2024 | 0.3290 | 0.3290 | 0.3070 | 0.3080 | 0.3080 | - |
Mar 27, 2024 | 0.3330 | 0.3330 | 0.3070 | 0.3080 | 0.3080 | - |
Mar 26, 2024 | 0.3280 | 0.3280 | 0.3070 | 0.3120 | 0.3120 | - |
Mar 25, 2024 | 0.3080 | 0.3080 | 0.3070 | 0.3070 | 0.3070 | - |
Mar 22, 2024 | 0.3430 | 0.3430 | 0.3100 | 0.3100 | 0.3100 | - |
Mar 21, 2024 | 0.3330 | 0.3330 | 0.3220 | 0.3220 | 0.3220 | - |
Mar 20, 2024 | 0.3360 | 0.3360 | 0.3120 | 0.3120 | 0.3120 | - |
Mar 19, 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3150 | 0.3150 | - |
Mar 18, 2024 | 0.3430 | 0.3430 | 0.3170 | 0.3190 | 0.3190 | - |
Mar 15, 2024 | 0.3530 | 0.3530 | 0.3220 | 0.3220 | 0.3220 | - |
Mar 14, 2024 | 0.3530 | 0.3530 | 0.3320 | 0.3320 | 0.3320 | - |
Mar 13, 2024 | 0.3420 | 0.3420 | 0.3210 | 0.3210 | 0.3210 | - |
Mar 12, 2024 | 0.3420 | 0.3420 | 0.3210 | 0.3210 | 0.3210 | - |
Mar 11, 2024 | 0.3420 | 0.3420 | 0.3210 | 0.3210 | 0.3210 | - |
Mar 08, 2024 | 0.3390 | 0.3390 | 0.3170 | 0.3190 | 0.3190 | - |
Mar 07, 2024 | 0.3330 | 0.3330 | 0.3080 | 0.3180 | 0.3180 | - |
Mar 06, 2024 | 0.3470 | 0.3470 | 0.3070 | 0.3070 | 0.3070 | - |
Mar 05, 2024 | 0.3370 | 0.3370 | 0.3180 | 0.3260 | 0.3260 | - |
Mar 04, 2024 | 0.3650 | 0.3650 | 0.3230 | 0.3300 | 0.3300 | - |
Mar 01, 2024 | 0.3580 | 0.3580 | 0.3300 | 0.3390 | 0.3390 | - |
Feb 29, 2024 | 0.3600 | 0.3600 | 0.3310 | 0.3320 | 0.3320 | - |
Feb 28, 2024 | 0.3560 | 0.3560 | 0.3200 | 0.3340 | 0.3340 | - |
Feb 27, 2024 | 0.3610 | 0.3610 | 0.3270 | 0.3310 | 0.3310 | - |
Feb 26, 2024 | 0.3750 | 0.3750 | 0.3430 | 0.3430 | 0.3430 | - |
Feb 23, 2024 | 0.3460 | 0.3480 | 0.3190 | 0.3250 | 0.3250 | - |
Feb 22, 2024 | 0.3540 | 0.3540 | 0.3330 | 0.3330 | 0.3330 | - |
Feb 21, 2024 | 0.3600 | 0.3600 | 0.3280 | 0.3280 | 0.3280 | - |
Feb 20, 2024 | 0.3640 | 0.3640 | 0.3340 | 0.3390 | 0.3390 | - |
Feb 19, 2024 | 0.3650 | 0.3650 | 0.3390 | 0.3410 | 0.3410 | - |
Feb 16, 2024 | 0.3710 | 0.3710 | 0.3380 | 0.3390 | 0.3390 | - |
Feb 15, 2024 | 0.3660 | 0.3660 | 0.3410 | 0.3450 | 0.3450 | - |
Feb 14, 2024 | 0.3650 | 0.3650 | 0.3390 | 0.3400 | 0.3400 | - |
Feb 13, 2024 | 0.3530 | 0.3570 | 0.3380 | 0.3570 | 0.3570 | - |
Feb 12, 2024 | 0.3770 | 0.3770 | 0.3190 | 0.3260 | 0.3260 | - |
Feb 09, 2024 | 0.3730 | 0.3730 | 0.3470 | 0.3510 | 0.3510 | - |
Feb 08, 2024 | 0.3670 | 0.3670 | 0.3400 | 0.3400 | 0.3400 | - |
Feb 07, 2024 | 0.3860 | 0.3860 | 0.3600 | 0.3600 | 0.3600 | - |
Feb 06, 2024 | 0.3860 | 0.3860 | 0.3600 | 0.3600 | 0.3600 | - |
Feb 05, 2024 | 0.4000 | 0.4000 | 0.3490 | 0.3540 | 0.3540 | - |
Feb 02, 2024 | 0.3430 | 0.3430 | 0.3210 | 0.3210 | 0.3210 | - |
Feb 01, 2024 | 0.3370 | 0.3370 | 0.3110 | 0.3170 | 0.3170 | - |
Jan 31, 2024 | 0.3370 | 0.3370 | 0.3210 | 0.3210 | 0.3210 | - |
Jan 30, 2024 | 0.3480 | 0.3480 | 0.3200 | 0.3200 | 0.3200 | - |
Jan 29, 2024 | 0.3160 | 0.3220 | 0.2900 | 0.3220 | 0.3220 | - |
Jan 26, 2024 | 0.3170 | 0.3170 | 0.2900 | 0.2900 | 0.2900 | - |
Jan 25, 2024 | 0.3220 | 0.3220 | 0.2860 | 0.2910 | 0.2910 | - |
Jan 24, 2024 | 0.3220 | 0.3220 | 0.2910 | 0.2960 | 0.2960 | - |
Jan 23, 2024 | 0.3090 | 0.3090 | 0.2850 | 0.2960 | 0.2960 | - |
Jan 22, 2024 | 0.3100 | 0.3100 | 0.2830 | 0.2830 | 0.2830 | - |
Jan 19, 2024 | 0.3160 | 0.3160 | 0.2900 | 0.3000 | 0.3000 | - |
Jan 18, 2024 | 0.3070 | 0.3070 | 0.2810 | 0.2900 | 0.2900 | - |
Jan 17, 2024 | 0.3060 | 0.3060 | 0.2800 | 0.2810 | 0.2810 | - |
Jan 16, 2024 | 0.3000 | 0.3000 | 0.2770 | 0.2900 | 0.2900 | - |
Jan 15, 2024 | 0.3030 | 0.3030 | 0.2800 | 0.2800 | 0.2800 | - |
Jan 12, 2024 | 0.3620 | 0.3620 | 0.3350 | 0.3350 | 0.3350 | - |
Jan 11, 2024 | 0.3610 | 0.3610 | 0.3350 | 0.3360 | 0.3360 | - |
Jan 10, 2024 | 0.3620 | 0.3620 | 0.3300 | 0.3350 | 0.3350 | - |
Jan 09, 2024 | 0.3610 | 0.3610 | 0.3350 | 0.3360 | 0.3360 | - |
Jan 08, 2024 | 0.3660 | 0.3660 | 0.3350 | 0.3400 | 0.3400 | - |
Jan 05, 2024 | 0.3650 | 0.3650 | 0.3350 | 0.3350 | 0.3350 | - |
Jan 04, 2024 | 0.3620 | 0.3620 | 0.3320 | 0.3390 | 0.3390 | - |
Jan 03, 2024 | 0.3700 | 0.3700 | 0.3360 | 0.3360 | 0.3360 | - |
Jan 02, 2024 | 0.3660 | 0.3660 | 0.3380 | 0.3450 | 0.3450 | - |
Dec 29, 2023 | 0.3850 | 0.3850 | 0.3520 | 0.3570 | 0.3570 | - |
Dec 28, 2023 | 0.3820 | 0.3820 | 0.3560 | 0.3560 | 0.3560 | - |
Dec 27, 2023 | 0.3690 | 0.3690 | 0.3400 | 0.3600 | 0.3600 | - |
Dec 22, 2023 | 0.3760 | 0.3760 | 0.3430 | 0.3430 | 0.3430 | - |
Dec 21, 2023 | 0.3810 | 0.3810 | 0.3430 | 0.3430 | 0.3430 | - |
Dec 20, 2023 | 0.3760 | 0.3760 | 0.3500 | 0.3550 | 0.3550 | - |
Dec 19, 2023 | 0.3860 | 0.3860 | 0.3500 | 0.3500 | 0.3500 | - |
Dec 18, 2023 | 0.3660 | 0.3660 | 0.3480 | 0.3600 | 0.3600 | - |
Dec 15, 2023 | 0.3920 | 0.3920 | 0.3300 | 0.3300 | 0.3300 | - |
Dec 14, 2023 | 0.3920 | 0.3920 | 0.3660 | 0.3660 | 0.3660 | - |
Dec 13, 2023 | 0.3940 | 0.3940 | 0.3660 | 0.3660 | 0.3660 | - |
Dec 12, 2023 | 0.3970 | 0.3970 | 0.3660 | 0.3700 | 0.3700 | - |
Dec 11, 2023 | 0.3940 | 0.3940 | 0.3660 | 0.3660 | 0.3660 | - |
Dec 08, 2023 | 0.3940 | 0.3940 | 0.3680 | 0.3680 | 0.3680 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |