Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 2,529 |
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
Jun 27, 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
Jun 26, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jun 25, 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
Jun 24, 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
Jun 21, 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
Jun 20, 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
Jun 19, 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
Jun 18, 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
Jun 17, 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
Jun 14, 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
Jun 13, 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
Jun 12, 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
Jun 11, 2024 | 0.2480 | 0.2840 | 0.2480 | 0.2840 | 0.2840 | 2,529 |
Jun 10, 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
Jun 07, 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
Jun 06, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jun 05, 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
Jun 04, 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
Jun 03, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
May 31, 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
May 30, 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
May 29, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
May 28, 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
May 27, 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
May 24, 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
May 23, 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
May 22, 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
May 21, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
May 20, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
May 17, 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
May 16, 2024 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 7,241 |
May 15, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
May 14, 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
May 13, 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
May 10, 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
May 09, 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
May 08, 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
May 07, 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
May 06, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
May 03, 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
May 02, 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
Apr 30, 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
Apr 29, 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
Apr 26, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 25, 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
Apr 24, 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
Apr 23, 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
Apr 22, 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
Apr 19, 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
Apr 18, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Apr 17, 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
Apr 16, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 15, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Apr 12, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Apr 11, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Apr 10, 2024 | 0.2900 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 18,248 |
Apr 09, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Apr 08, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Apr 05, 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
Apr 04, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Apr 03, 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
Apr 02, 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
Mar 28, 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
Mar 27, 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
Mar 26, 2024 | 0.3260 | 0.3660 | 0.3260 | 0.3660 | 0.3660 | 6,258 |
Mar 25, 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
Mar 22, 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
Mar 21, 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
Mar 20, 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
Mar 19, 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
Mar 18, 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
Mar 15, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Mar 15, 2024 | 280.49518 Dividend | |||||
Mar 14, 2024 | 0.3440 | 0.3840 | 0.3440 | 0.3820 | -280.1132 | 3,887 |
Mar 13, 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -253.7151 | - |
Mar 12, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -249.3154 | - |
Mar 11, 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | -247.8488 | - |
Mar 08, 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | -246.3823 | - |
Mar 07, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -241.9826 | - |
Mar 06, 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -240.5160 | - |
Mar 05, 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | -239.0495 | - |
Mar 04, 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | -239.0495 | - |
Mar 01, 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -240.5160 | - |
Feb 29, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -241.9826 | - |
Feb 28, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -241.9826 | - |
Feb 27, 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -244.9157 | - |
Feb 26, 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -240.5160 | - |
Feb 23, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -241.9826 | - |
Feb 22, 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -244.9157 | - |
Feb 21, 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -244.9157 | - |
Feb 20, 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | -246.3823 | - |
Feb 19, 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | -246.3823 | - |
Feb 16, 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -253.7151 | - |
Feb 15, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -256.6482 | - |
Feb 14, 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | -243.4491 | - |
Feb 13, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -241.9826 | - |
Feb 12, 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -244.9157 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |