Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.4100 | 0.4200 | 0.4025 | 0.4200 | 0.4200 | 2,181,362 |
May 16, 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 4,000,999 |
May 15, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 582,578 |
May 14, 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 739,657 |
May 13, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 726,120 |
May 10, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 941,581 |
May 09, 2024 | 0.4000 | 0.4025 | 0.3900 | 0.3950 | 0.3950 | 1,674,987 |
May 08, 2024 | 0.4050 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 1,910,162 |
May 07, 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 460,701 |
May 06, 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 724,893 |
May 03, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 544,504 |
May 02, 2024 | 0.4000 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 3,758,524 |
May 01, 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 1,045,301 |
Apr 30, 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 552,495 |
Apr 29, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 2,412,184 |
Apr 26, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 2,349,187 |
Apr 24, 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 368,939 |
Apr 23, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 1,394,256 |
Apr 22, 2024 | 0.4000 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 1,161,554 |
Apr 19, 2024 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 1,097,914 |
Apr 18, 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 1,003,925 |
Apr 17, 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 1,254,052 |
Apr 16, 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 1,370,938 |
Apr 15, 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 1,030,948 |
Apr 12, 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 594,387 |
Apr 11, 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 1,454,929 |
Apr 10, 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 1,632,891 |
Apr 09, 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 346,709 |
Apr 08, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 1,372,422 |
Apr 05, 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 793,569 |
Apr 04, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 754,075 |
Apr 03, 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 1,439,329 |
Apr 02, 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 1,959,623 |
Mar 28, 2024 | 0.4250 | 0.4450 | 0.4250 | 0.4350 | 0.4350 | 2,809,324 |
Mar 27, 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 2,316,714 |
Mar 27, 2024 | 0.0075 Dividend | |||||
Mar 26, 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.4175 | 2,198,282 |
Mar 25, 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 0.4224 | 1,505,363 |
Mar 22, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4273 | 765,875 |
Mar 21, 2024 | 0.4500 | 0.4525 | 0.4350 | 0.4400 | 0.4322 | 3,118,815 |
Mar 20, 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4450 | 0.4371 | 2,020,444 |
Mar 19, 2024 | 0.4300 | 0.4500 | 0.4250 | 0.4500 | 0.4421 | 3,222,075 |
Mar 18, 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4300 | 0.4224 | 396,472 |
Mar 15, 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4350 | 0.4273 | 5,336,516 |
Mar 14, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4224 | 821,412 |
Mar 13, 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 0.4322 | 960,955 |
Mar 12, 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4400 | 0.4322 | 1,416,805 |
Mar 11, 2024 | 0.4400 | 0.4400 | 0.4175 | 0.4350 | 0.4273 | 2,875,470 |
Mar 08, 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4350 | 0.4273 | 1,420,483 |
Mar 07, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4126 | 1,560,929 |
Mar 06, 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4350 | 0.4273 | 1,159,461 |
Mar 05, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4224 | 2,336,495 |
Mar 04, 2024 | 0.4200 | 0.4425 | 0.4150 | 0.4400 | 0.4322 | 3,053,679 |
Mar 01, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4126 | 2,321,051 |
Feb 29, 2024 | 0.3900 | 0.4050 | 0.3800 | 0.4000 | 0.3929 | 2,581,048 |
Feb 28, 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3831 | 2,755,226 |
Feb 27, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3831 | 2,157,165 |
Feb 26, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.3929 | 1,020,849 |
Feb 23, 2024 | 0.4000 | 0.4050 | 0.3925 | 0.4050 | 0.3979 | 1,760,419 |
Feb 22, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.3929 | 2,659,546 |
Feb 21, 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3850 | 0.3782 | 2,304,678 |
Feb 20, 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3800 | 0.3733 | 1,815,078 |
Feb 19, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3831 | 3,013,232 |
Feb 16, 2024 | 0.3950 | 0.4075 | 0.3950 | 0.4000 | 0.3929 | 2,209,279 |
Feb 15, 2024 | 0.3950 | 0.4000 | 0.3925 | 0.4000 | 0.3929 | 1,122,318 |
Feb 14, 2024 | 0.4000 | 0.4025 | 0.3950 | 0.3950 | 0.3880 | 1,732,605 |
Feb 13, 2024 | 0.4050 | 0.4125 | 0.4050 | 0.4050 | 0.3979 | 663,325 |
Feb 12, 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4028 | 827,716 |
Feb 09, 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4150 | 0.4077 | 1,396,157 |
Feb 08, 2024 | 0.3950 | 0.4100 | 0.3950 | 0.4050 | 0.3979 | 928,208 |
Feb 07, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3880 | 1,637,338 |
Feb 06, 2024 | 0.4000 | 0.4000 | 0.3875 | 0.3900 | 0.3831 | 1,652,461 |
Feb 05, 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4050 | 0.3979 | 1,439,545 |
Feb 02, 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4077 | 1,339,927 |
Feb 01, 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4150 | 0.4077 | 1,593,071 |
Jan 31, 2024 | 0.4150 | 0.4200 | 0.4075 | 0.4150 | 0.4077 | 2,011,786 |
Jan 30, 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4077 | 1,890,023 |
Jan 29, 2024 | 0.3850 | 0.4050 | 0.3850 | 0.4000 | 0.3929 | 2,692,314 |
Jan 25, 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3900 | 0.3831 | 2,962,318 |
Jan 24, 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3831 | 1,285,116 |
Jan 23, 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3750 | 0.3684 | 1,484,826 |
Jan 22, 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3733 | 2,016,738 |
Jan 19, 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 0.3733 | 2,459,400 |
Jan 18, 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3684 | 2,174,975 |
Jan 17, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3880 | 2,033,512 |
Jan 16, 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.3929 | 1,375,244 |
Jan 15, 2024 | 0.3950 | 0.4025 | 0.3950 | 0.4000 | 0.3929 | 916,158 |
Jan 12, 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.3979 | 1,554,791 |
Jan 11, 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.3979 | 1,198,941 |
Jan 10, 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.3929 | 1,696,815 |
Jan 09, 2024 | 0.4100 | 0.4150 | 0.3950 | 0.3950 | 0.3880 | 3,371,953 |
Jan 08, 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.3979 | 1,345,264 |
Jan 05, 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4100 | 0.4028 | 2,071,520 |
Jan 04, 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4150 | 0.4077 | 1,012,101 |
Jan 03, 2024 | 0.4150 | 0.4200 | 0.4000 | 0.4100 | 0.4028 | 2,315,622 |
Jan 02, 2024 | 0.4200 | 0.4275 | 0.4100 | 0.4150 | 0.4077 | 1,300,351 |
Dec 29, 2023 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4126 | 879,417 |
Dec 28, 2023 | 0.4250 | 0.4325 | 0.4150 | 0.4300 | 0.4224 | 1,917,213 |
Dec 28, 2023 | 0.0075 Dividend | |||||
Dec 27, 2023 | 0.4250 | 0.4350 | 0.4150 | 0.4250 | 0.4101 | 2,951,317 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |