Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3380 | 0.3380 | 0.3280 | 0.3320 | 0.3320 | - |
Apr 25, 2024 | 0.3340 | 0.3380 | 0.3320 | 0.3340 | 0.3340 | - |
Apr 24, 2024 | 0.3300 | 0.3360 | 0.3300 | 0.3360 | 0.3360 | - |
Apr 23, 2024 | 0.3200 | 0.3320 | 0.3200 | 0.3300 | 0.3300 | - |
Apr 22, 2024 | 0.3100 | 0.3220 | 0.3100 | 0.3220 | 0.3220 | - |
Apr 19, 2024 | 0.3140 | 0.3140 | 0.3060 | 0.3060 | 0.3060 | - |
Apr 18, 2024 | 0.3220 | 0.3240 | 0.3160 | 0.3180 | 0.3180 | - |
Apr 18, 2024 | 0.002 Dividend | |||||
Apr 17, 2024 | 0.3200 | 0.3260 | 0.3200 | 0.3200 | 0.3180 | - |
Apr 16, 2024 | 0.3260 | 0.3340 | 0.3200 | 0.3220 | 0.3200 | - |
Apr 15, 2024 | 0.3380 | 0.3380 | 0.3280 | 0.3280 | 0.3259 | - |
Apr 12, 2024 | 0.3440 | 0.3440 | 0.3360 | 0.3360 | 0.3339 | - |
Apr 11, 2024 | 0.3380 | 0.3440 | 0.3380 | 0.3420 | 0.3399 | - |
Apr 10, 2024 | 0.3360 | 0.3420 | 0.3360 | 0.3380 | 0.3359 | - |
Apr 09, 2024 | 0.3380 | 0.3400 | 0.3320 | 0.3340 | 0.3319 | - |
Apr 08, 2024 | 0.3440 | 0.3460 | 0.3400 | 0.3420 | 0.3399 | - |
Apr 05, 2024 | 0.3420 | 0.3500 | 0.3420 | 0.3440 | 0.3419 | - |
Apr 04, 2024 | 0.3440 | 0.3500 | 0.3400 | 0.3400 | 0.3379 | - |
Apr 03, 2024 | 0.3420 | 0.3500 | 0.3420 | 0.3440 | 0.3419 | - |
Apr 02, 2024 | 0.3400 | 0.3480 | 0.3400 | 0.3420 | 0.3399 | - |
Mar 28, 2024 | 0.3380 | 0.3420 | 0.3380 | 0.3400 | 0.3379 | - |
Mar 27, 2024 | 0.3380 | 0.3480 | 0.3360 | 0.3380 | 0.3359 | - |
Mar 26, 2024 | 0.3320 | 0.3440 | 0.3320 | 0.3360 | 0.3339 | - |
Mar 25, 2024 | 0.3360 | 0.3360 | 0.3320 | 0.3320 | 0.3299 | - |
Mar 22, 2024 | 0.3360 | 0.3420 | 0.3360 | 0.3360 | 0.3339 | - |
Mar 21, 2024 | 0.3480 | 0.3480 | 0.3380 | 0.3380 | 0.3359 | - |
Mar 20, 2024 | 0.3400 | 0.3460 | 0.3400 | 0.3460 | 0.3438 | - |
Mar 19, 2024 | 0.3320 | 0.3500 | 0.3320 | 0.3420 | 0.3399 | - |
Mar 18, 2024 | 0.3340 | 0.3360 | 0.3320 | 0.3340 | 0.3319 | - |
Mar 15, 2024 | 0.3320 | 0.3380 | 0.3320 | 0.3340 | 0.3319 | - |
Mar 14, 2024 | 0.3200 | 0.3340 | 0.3200 | 0.3300 | 0.3279 | - |
Mar 13, 2024 | 0.3200 | 0.3240 | 0.3200 | 0.3220 | 0.3200 | - |
Mar 12, 2024 | 0.3220 | 0.3220 | 0.3180 | 0.3180 | 0.3160 | - |
Mar 11, 2024 | 0.3180 | 0.3260 | 0.3180 | 0.3200 | 0.3180 | - |
Mar 08, 2024 | 0.3160 | 0.3260 | 0.3160 | 0.3200 | 0.3180 | - |
Mar 07, 2024 | 0.3120 | 0.3180 | 0.3120 | 0.3180 | 0.3160 | - |
Mar 06, 2024 | 0.3060 | 0.3180 | 0.3060 | 0.3140 | 0.3120 | - |
Mar 05, 2024 | 0.2980 | 0.3100 | 0.2980 | 0.3060 | 0.3041 | - |
Mar 04, 2024 | 0.2920 | 0.2980 | 0.2920 | 0.2960 | 0.2941 | - |
Mar 01, 2024 | 0.2940 | 0.2960 | 0.2920 | 0.2920 | 0.2902 | - |
Feb 29, 2024 | 0.3060 | 0.3080 | 0.2920 | 0.2920 | 0.2902 | - |
Feb 28, 2024 | 0.3080 | 0.3140 | 0.3040 | 0.3040 | 0.3021 | - |
Feb 27, 2024 | 0.3100 | 0.3140 | 0.3060 | 0.3080 | 0.3061 | - |
Feb 26, 2024 | 0.3160 | 0.3200 | 0.3100 | 0.3120 | 0.3101 | - |
Feb 23, 2024 | 0.3100 | 0.3220 | 0.3100 | 0.3180 | 0.3160 | - |
Feb 22, 2024 | 0.2980 | 0.3120 | 0.2960 | 0.3120 | 0.3101 | - |
Feb 21, 2024 | 0.3000 | 0.3020 | 0.2920 | 0.2940 | 0.2922 | - |
Feb 20, 2024 | 0.3060 | 0.3060 | 0.2980 | 0.3020 | 0.3001 | - |
Feb 19, 2024 | 0.3160 | 0.3180 | 0.3060 | 0.3080 | 0.3061 | - |
Feb 16, 2024 | 0.3180 | 0.3180 | 0.3160 | 0.3160 | 0.3140 | - |
Feb 15, 2024 | 0.3220 | 0.3220 | 0.3140 | 0.3160 | 0.3140 | - |
Feb 14, 2024 | 0.3440 | 0.3500 | 0.3200 | 0.3200 | 0.3180 | - |
Feb 13, 2024 | 0.3440 | 0.3520 | 0.3440 | 0.3440 | 0.3419 | - |
Feb 12, 2024 | 0.3460 | 0.3500 | 0.3440 | 0.3440 | 0.3419 | - |
Feb 09, 2024 | 0.3480 | 0.3520 | 0.3420 | 0.3460 | 0.3438 | - |
Feb 08, 2024 | 0.3500 | 0.3540 | 0.3480 | 0.3480 | 0.3458 | - |
Feb 07, 2024 | 0.3560 | 0.3560 | 0.3500 | 0.3500 | 0.3478 | - |
Feb 06, 2024 | 0.3520 | 0.3620 | 0.3520 | 0.3540 | 0.3518 | - |
Feb 05, 2024 | 0.3460 | 0.3560 | 0.3460 | 0.3500 | 0.3478 | - |
Feb 02, 2024 | 0.3480 | 0.3500 | 0.3440 | 0.3480 | 0.3458 | - |
Feb 01, 2024 | 0.3440 | 0.3540 | 0.3440 | 0.3460 | 0.3438 | - |
Jan 31, 2024 | 0.3300 | 0.3520 | 0.3300 | 0.3460 | 0.3438 | - |
Jan 30, 2024 | 0.3080 | 0.3420 | 0.3080 | 0.3300 | 0.3279 | - |
Jan 29, 2024 | 0.3200 | 0.3260 | 0.3080 | 0.3080 | 0.3061 | - |
Jan 26, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3180 | - |
Jan 25, 2024 | 0.3100 | 0.3340 | 0.3100 | 0.3320 | 0.3299 | - |
Jan 24, 2024 | 0.3060 | 0.3140 | 0.3020 | 0.3100 | 0.3081 | - |
Jan 23, 2024 | 0.2980 | 0.3040 | 0.2940 | 0.3040 | 0.3021 | - |
Jan 22, 2024 | 0.3100 | 0.3100 | 0.2960 | 0.2960 | 0.2941 | - |
Jan 19, 2024 | 0.3000 | 0.3100 | 0.2980 | 0.3100 | 0.3081 | - |
Jan 18, 2024 | 0.2960 | 0.3040 | 0.2940 | 0.3000 | 0.2981 | - |
Jan 17, 2024 | 0.3000 | 0.3040 | 0.2960 | 0.2960 | 0.2941 | - |
Jan 16, 2024 | 0.3160 | 0.3180 | 0.3020 | 0.3020 | 0.3001 | - |
Jan 15, 2024 | 0.3380 | 0.3420 | 0.3180 | 0.3420 | 0.3399 | - |
Jan 12, 2024 | 0.3420 | 0.3420 | 0.3360 | 0.3360 | 0.3339 | - |
Jan 11, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3379 | - |
Jan 10, 2024 | 0.3080 | 0.3300 | 0.3080 | 0.3300 | 0.3279 | - |
Jan 09, 2024 | 0.3060 | 0.3120 | 0.3040 | 0.3120 | 0.3101 | - |
Jan 08, 2024 | 0.3060 | 0.3120 | 0.3020 | 0.3060 | 0.3041 | - |
Jan 05, 2024 | 0.2820 | 0.3060 | 0.2820 | 0.3040 | 0.3021 | - |
Jan 04, 2024 | 0.3040 | 0.3060 | 0.2840 | 0.2840 | 0.2822 | - |
Jan 03, 2024 | 0.2980 | 0.3100 | 0.2980 | 0.3040 | 0.3021 | - |
Jan 02, 2024 | 0.2760 | 0.3040 | 0.2760 | 0.2960 | 0.2941 | - |
Dec 29, 2023 | 0.2760 | 0.2760 | 0.2720 | 0.2740 | 0.2723 | - |
Dec 28, 2023 | 0.2620 | 0.2880 | 0.2620 | 0.2720 | 0.2703 | - |
Dec 27, 2023 | 0.2600 | 0.2740 | 0.2600 | 0.2740 | 0.2723 | - |
Dec 22, 2023 | 0.2580 | 0.2580 | 0.2540 | 0.2580 | 0.2564 | - |
Dec 21, 2023 | 0.2560 | 0.2640 | 0.2560 | 0.2580 | 0.2564 | - |
Dec 20, 2023 | 0.2560 | 0.2580 | 0.2540 | 0.2540 | 0.2524 | - |
Dec 19, 2023 | 0.2600 | 0.2600 | 0.2420 | 0.2600 | 0.2584 | - |
Dec 18, 2023 | 0.2660 | 0.2680 | 0.2540 | 0.2600 | 0.2584 | - |
Dec 15, 2023 | 0.2600 | 0.2680 | 0.2600 | 0.2680 | 0.2663 | - |
Dec 14, 2023 | 0.2580 | 0.2640 | 0.2540 | 0.2600 | 0.2584 | - |
Dec 13, 2023 | 0.2280 | 0.2560 | 0.2280 | 0.2560 | 0.2544 | - |
Dec 12, 2023 | 0.2280 | 0.2280 | 0.2260 | 0.2280 | 0.2266 | - |
Dec 11, 2023 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2266 | - |
Dec 08, 2023 | 0.2260 | 0.2280 | 0.2260 | 0.2280 | 0.2266 | - |
Dec 07, 2023 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2246 | - |
Dec 06, 2023 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2246 | - |
Dec 05, 2023 | 0.2300 | 0.2300 | 0.2260 | 0.2260 | 0.2246 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |