Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 0.4252 | 0.4252 | 0.4244 | 0.4244 | 0.4244 | - |
Jun 14, 2024 | 0.4324 | 0.4324 | 0.4318 | 0.4318 | 0.4318 | - |
Jun 13, 2024 | 0.4300 | 0.4336 | 0.4300 | 0.4336 | 0.4336 | - |
Jun 12, 2024 | 0.4246 | 0.4288 | 0.4246 | 0.4288 | 0.4288 | - |
Jun 11, 2024 | 0.4258 | 0.4270 | 0.4258 | 0.4270 | 0.4270 | - |
Jun 10, 2024 | 0.4280 | 0.4284 | 0.4280 | 0.4284 | 0.4284 | - |
Jun 07, 2024 | 0.4340 | 0.4340 | 0.4292 | 0.4292 | 0.4292 | - |
Jun 06, 2024 | 0.4082 | 0.4090 | 0.4082 | 0.4090 | 0.4090 | - |
Jun 05, 2024 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | - |
Jun 04, 2024 | 0.4244 | 0.4244 | 0.4140 | 0.4140 | 0.4140 | - |
Jun 04, 2024 | 0.08 Dividend | |||||
Jun 03, 2024 | 0.4308 | 0.4308 | 0.4270 | 0.4270 | 0.3470 | - |
May 31, 2024 | 0.4214 | 0.4214 | 0.4124 | 0.4124 | 0.3351 | - |
May 30, 2024 | 0.4280 | 0.4284 | 0.4280 | 0.4284 | 0.3481 | - |
May 29, 2024 | 0.4248 | 0.4254 | 0.4248 | 0.4254 | 0.3457 | - |
May 28, 2024 | 0.4264 | 0.4264 | 0.4158 | 0.4158 | 0.3379 | - |
May 27, 2024 | 0.4202 | 0.4224 | 0.4202 | 0.4224 | 0.3433 | - |
May 24, 2024 | 0.4122 | 0.4122 | 0.4020 | 0.4020 | 0.3267 | - |
May 23, 2024 | 0.4120 | 0.4122 | 0.4120 | 0.4122 | 0.3350 | - |
May 22, 2024 | 0.4178 | 0.4178 | 0.4126 | 0.4126 | 0.3353 | - |
May 21, 2024 | 0.4140 | 0.4172 | 0.4140 | 0.4172 | 0.3390 | - |
May 20, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.3446 | - |
May 17, 2024 | 0.4218 | 0.4238 | 0.4218 | 0.4238 | 0.3444 | - |
May 16, 2024 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.3493 | - |
May 15, 2024 | 0.4358 | 0.4358 | 0.4358 | 0.4358 | 0.3542 | - |
May 14, 2024 | 0.4344 | 0.4352 | 0.4344 | 0.4352 | 0.3537 | - |
May 13, 2024 | 0.4358 | 0.4358 | 0.4312 | 0.4312 | 0.3504 | - |
May 10, 2024 | 0.4252 | 0.4268 | 0.4252 | 0.4268 | 0.3468 | - |
May 09, 2024 | 0.4016 | 0.4016 | 0.4016 | 0.4016 | 0.3264 | - |
May 08, 2024 | 0.3900 | 0.3926 | 0.3900 | 0.3926 | 0.3190 | - |
May 07, 2024 | 0.3958 | 0.3988 | 0.3958 | 0.3988 | 0.3241 | - |
May 06, 2024 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | 0.3117 | - |
May 03, 2024 | 0.3732 | 0.3732 | 0.3716 | 0.3716 | 0.3020 | - |
May 02, 2024 | 0.3702 | 0.3710 | 0.3702 | 0.3710 | 0.3015 | - |
Apr 30, 2024 | 0.3704 | 0.3756 | 0.3704 | 0.3746 | 0.3044 | - |
Apr 29, 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3104 | - |
Apr 26, 2024 | 0.3866 | 0.3866 | 0.3834 | 0.3834 | 0.3116 | - |
Apr 25, 2024 | 0.3944 | 0.3944 | 0.3826 | 0.3826 | 0.3109 | 8,000 |
Apr 24, 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3106 | - |
Apr 23, 2024 | 0.3866 | 0.3866 | 0.3860 | 0.3860 | 0.3137 | - |
Apr 22, 2024 | 0.3766 | 0.3766 | 0.3760 | 0.3760 | 0.3056 | - |
Apr 19, 2024 | 0.3666 | 0.3708 | 0.3666 | 0.3708 | 0.3013 | - |
Apr 18, 2024 | 0.3608 | 0.3614 | 0.3608 | 0.3614 | 0.2937 | - |
Apr 17, 2024 | 0.3602 | 0.3640 | 0.3602 | 0.3610 | 0.2934 | - |
Apr 16, 2024 | 0.3602 | 0.3602 | 0.3602 | 0.3602 | 0.2927 | - |
Apr 15, 2024 | 0.3718 | 0.3718 | 0.3702 | 0.3702 | 0.3008 | - |
Apr 12, 2024 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | 0.2979 | - |
Apr 11, 2024 | 0.3736 | 0.3754 | 0.3736 | 0.3752 | 0.3049 | 500 |
Apr 10, 2024 | 0.3718 | 0.3730 | 0.3718 | 0.3730 | 0.3031 | - |
Apr 09, 2024 | 0.3656 | 0.3662 | 0.3656 | 0.3662 | 0.2976 | - |
Apr 08, 2024 | 0.3724 | 0.3724 | 0.3580 | 0.3580 | 0.2909 | - |
Apr 05, 2024 | 0.3538 | 0.3538 | 0.3504 | 0.3504 | 0.2848 | - |
Apr 04, 2024 | 0.3598 | 0.3598 | 0.3598 | 0.3598 | 0.2924 | - |
Apr 03, 2024 | 0.3744 | 0.3744 | 0.3718 | 0.3718 | 0.3021 | - |
Apr 02, 2024 | 0.3738 | 0.3738 | 0.3702 | 0.3702 | 0.3008 | - |
Mar 28, 2024 | 0.3545 | 0.3545 | 0.3534 | 0.3534 | 0.2872 | - |
Mar 27, 2024 | 0.3346 | 0.3346 | 0.3313 | 0.3313 | 0.2692 | - |
Mar 26, 2024 | 0.3371 | 0.3371 | 0.3371 | 0.3371 | 0.2739 | - |
Mar 25, 2024 | 0.3510 | 0.3510 | 0.3501 | 0.3501 | 0.2845 | - |
Mar 22, 2024 | 0.3542 | 0.3547 | 0.3542 | 0.3547 | 0.2882 | - |
Mar 21, 2024 | 0.3570 | 0.3591 | 0.3570 | 0.3591 | 0.2918 | - |
Mar 20, 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.2893 | - |
Mar 19, 2024 | 0.3535 | 0.3544 | 0.3535 | 0.3544 | 0.2880 | - |
Mar 18, 2024 | 0.3484 | 0.3605 | 0.3484 | 0.3605 | 0.2930 | - |
Mar 15, 2024 | 0.3614 | 0.3614 | 0.3604 | 0.3604 | 0.2929 | - |
Mar 14, 2024 | 0.3530 | 0.3530 | 0.3524 | 0.3524 | 0.2864 | - |
Mar 13, 2024 | 0.3602 | 0.3602 | 0.3488 | 0.3488 | 0.2835 | 11,111 |
Mar 12, 2024 | 0.3448 | 0.3508 | 0.3441 | 0.3441 | 0.2796 | 802 |
Mar 11, 2024 | 0.3482 | 0.3482 | 0.3442 | 0.3442 | 0.2797 | - |
Mar 08, 2024 | 0.3491 | 0.3491 | 0.3485 | 0.3485 | 0.2832 | - |
Mar 07, 2024 | 0.3320 | 0.3320 | 0.3300 | 0.3300 | 0.2682 | - |
Mar 06, 2024 | 0.3339 | 0.3339 | 0.3338 | 0.3338 | 0.2713 | - |
Mar 05, 2024 | 0.3305 | 0.3305 | 0.3272 | 0.3272 | 0.2659 | - |
Mar 04, 2024 | 0.3390 | 0.3390 | 0.3333 | 0.3333 | 0.2709 | 3,000 |
Mar 01, 2024 | 0.3444 | 0.3444 | 0.3419 | 0.3419 | 0.2778 | - |
Feb 29, 2024 | 0.3479 | 0.3479 | 0.3479 | 0.3479 | 0.2827 | - |
Feb 28, 2024 | 0.3494 | 0.3494 | 0.3494 | 0.3494 | 0.2839 | - |
Feb 27, 2024 | 0.3400 | 0.3420 | 0.3400 | 0.3420 | 0.2779 | - |
Feb 26, 2024 | 0.3448 | 0.3463 | 0.3448 | 0.3463 | 0.2814 | - |
Feb 23, 2024 | 0.3554 | 0.3602 | 0.3494 | 0.3500 | 0.2844 | 13,000 |
Feb 22, 2024 | 0.3491 | 0.3518 | 0.3491 | 0.3518 | 0.2859 | - |
Feb 21, 2024 | 0.3437 | 0.3437 | 0.3418 | 0.3418 | 0.2778 | - |
Feb 20, 2024 | 0.3435 | 0.3435 | 0.3428 | 0.3428 | 0.2786 | 9,271 |
Feb 19, 2024 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | 0.2645 | - |
Feb 16, 2024 | 0.3170 | 0.3189 | 0.3170 | 0.3177 | 0.2582 | - |
Feb 15, 2024 | 0.3106 | 0.3106 | 0.3106 | 0.3106 | 0.2524 | - |
Feb 14, 2024 | 0.3143 | 0.3249 | 0.3143 | 0.3249 | 0.2640 | - |
Feb 13, 2024 | 0.3204 | 0.3204 | 0.3204 | 0.3204 | 0.2604 | - |
Feb 12, 2024 | 0.3167 | 0.3168 | 0.3167 | 0.3168 | 0.2574 | - |
Feb 09, 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.2649 | - |
Feb 08, 2024 | 0.3260 | 0.3288 | 0.3260 | 0.3287 | 0.2671 | - |
Feb 07, 2024 | 0.3334 | 0.3334 | 0.3334 | 0.3328 | 0.2704 | - |
Feb 06, 2024 | 0.3291 | 0.3334 | 0.3291 | 0.3334 | 0.2709 | - |
Feb 05, 2024 | 0.3143 | 0.3162 | 0.3143 | 0.3162 | 0.2570 | - |
Feb 02, 2024 | 0.3161 | 0.3173 | 0.3161 | 0.3173 | 0.2579 | - |
Feb 01, 2024 | 0.3176 | 0.3197 | 0.3176 | 0.3192 | 0.2594 | - |
Jan 31, 2024 | 0.3135 | 0.3150 | 0.3135 | 0.3150 | 0.2560 | - |
Jan 30, 2024 | 0.3134 | 0.3134 | 0.3125 | 0.3125 | 0.2540 | - |
Jan 29, 2024 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | 0.2613 | - |
Jan 26, 2024 | 0.3190 | 0.3192 | 0.3190 | 0.3192 | 0.2594 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |