Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
Jun 13, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jun 12, 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
Jun 11, 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
Jun 10, 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
Jun 07, 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
Jun 06, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jun 05, 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
Jun 04, 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
Jun 03, 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
May 31, 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
May 30, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
May 30, 2024 | 0.31684 Dividend | |||||
May 29, 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.1092 | - |
May 28, 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.1122 | - |
May 27, 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.1122 | - |
May 24, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.1133 | - |
May 23, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.1133 | - |
May 22, 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.1138 | - |
May 21, 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.1117 | - |
May 20, 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.1107 | - |
May 17, 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.1097 | - |
May 16, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.1086 | - |
May 15, 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.1071 | - |
May 14, 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.1066 | - |
May 13, 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.1081 | - |
May 10, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.1051 | - |
May 09, 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.1010 | - |
May 08, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.0999 | - |
May 07, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.0984 | - |
May 06, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
May 03, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.0974 | - |
May 02, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.0984 | - |
Apr 30, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
Apr 29, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.0969 | - |
Apr 26, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.0974 | - |
Apr 25, 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.0994 | - |
Apr 24, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.0984 | - |
Apr 23, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
Apr 22, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
Apr 19, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
Apr 18, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
Apr 17, 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.0979 | - |
Apr 16, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.0974 | - |
Apr 15, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.0974 | - |
Apr 12, 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.0963 | - |
Apr 11, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.0974 | - |
Apr 10, 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.0963 | - |
Apr 09, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.0969 | - |
Apr 08, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.0969 | - |
Apr 05, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.0948 | - |
Apr 04, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.0969 | - |
Apr 03, 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.0979 | - |
Apr 02, 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.0979 | - |
Mar 28, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.0948 | - |
Mar 27, 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.0958 | - |
Mar 26, 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.0963 | - |
Mar 25, 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.0953 | - |
Mar 22, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.0948 | - |
Mar 21, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.0948 | - |
Mar 20, 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.0938 | - |
Mar 19, 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.0933 | - |
Mar 18, 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.0943 | - |
Mar 15, 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.0933 | - |
Mar 14, 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.0938 | - |
Mar 13, 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.0933 | - |
Mar 12, 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.0938 | - |
Mar 11, 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.0943 | - |
Mar 08, 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.0943 | - |
Mar 07, 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.0938 | - |
Mar 06, 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.0928 | - |
Mar 05, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.0922 | - |
Mar 04, 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.0917 | - |
Mar 01, 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.0928 | - |
Feb 29, 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.0928 | - |
Feb 28, 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.0917 | - |
Feb 27, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.0922 | - |
Feb 26, 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.0928 | - |
Feb 23, 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.0943 | - |
Feb 22, 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.0933 | - |
Feb 21, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.0922 | - |
Feb 20, 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.0917 | - |
Feb 19, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.0907 | - |
Feb 16, 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.0887 | - |
Feb 15, 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.0876 | - |
Feb 14, 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.0881 | - |
Feb 13, 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.0866 | - |
Feb 12, 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.0866 | - |
Feb 09, 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.0866 | - |
Feb 08, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.0897 | - |
Feb 07, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.0897 | - |
Feb 06, 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.0902 | - |
Feb 05, 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.0887 | - |
Feb 02, 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.0876 | - |
Feb 01, 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.0887 | - |
Jan 31, 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.0881 | - |
Jan 30, 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.0887 | - |
Jan 29, 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.0887 | - |
Jan 26, 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.0876 | - |
Jan 25, 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.0876 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |