Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | 3,000 |
May 13, 2024 | 0.3466 | 0.3466 | 0.3466 | 0.3466 | 0.3466 | - |
May 10, 2024 | 0.3454 | 0.3454 | 0.3454 | 0.3454 | 0.3454 | - |
May 09, 2024 | 0.3416 | 0.3416 | 0.3416 | 0.3416 | 0.3416 | - |
May 08, 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
May 07, 2024 | 0.3422 | 0.3422 | 0.3422 | 0.3422 | 0.3422 | - |
May 06, 2024 | 0.3448 | 0.3448 | 0.3448 | 0.3448 | 0.3448 | - |
May 03, 2024 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | - |
May 02, 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
Apr 30, 2024 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | - |
Apr 29, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Apr 26, 2024 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | - |
Apr 25, 2024 | 0.3458 | 0.3458 | 0.3458 | 0.3458 | 0.3458 | - |
Apr 24, 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
Apr 23, 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
Apr 22, 2024 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | - |
Apr 19, 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
Apr 18, 2024 | 0.3324 | 0.3324 | 0.3324 | 0.3324 | 0.3324 | - |
Apr 17, 2024 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | - |
Apr 16, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Apr 15, 2024 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | - |
Apr 12, 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
Apr 11, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
Apr 10, 2024 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | - |
Apr 09, 2024 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | - |
Apr 08, 2024 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | - |
Apr 05, 2024 | 0.3224 | 0.3224 | 0.3224 | 0.3224 | 0.3224 | - |
Apr 04, 2024 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | - |
Apr 03, 2024 | 0.3472 | 0.3472 | 0.3472 | 0.3472 | 0.3472 | - |
Apr 02, 2024 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | - |
Mar 28, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
Mar 27, 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
Mar 26, 2024 | 0.3852 | 0.3852 | 0.3852 | 0.3852 | 0.3852 | - |
Mar 25, 2024 | 0.3976 | 0.3976 | 0.3976 | 0.3976 | 0.3976 | - |
Mar 22, 2024 | 0.4036 | 0.4036 | 0.4036 | 0.4036 | 0.4036 | - |
Mar 21, 2024 | 0.4054 | 0.4054 | 0.4054 | 0.4054 | 0.4054 | - |
Mar 20, 2024 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | - |
Mar 19, 2024 | 0.4116 | 0.4116 | 0.4116 | 0.4116 | 0.4116 | - |
Mar 18, 2024 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | - |
Mar 15, 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
Mar 14, 2024 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | - |
Mar 13, 2024 | 0.3566 | 0.3566 | 0.3566 | 0.3566 | 0.3566 | - |
Mar 12, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Mar 11, 2024 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | - |
Mar 08, 2024 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | - |
Mar 07, 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
Mar 06, 2024 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | - |
Mar 05, 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
Mar 04, 2024 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | - |
Mar 01, 2024 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | - |
Feb 29, 2024 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | - |
Feb 28, 2024 | 0.3744 | 0.3744 | 0.3744 | 0.3744 | 0.3744 | - |
Feb 27, 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
Feb 26, 2024 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | - |
Feb 23, 2024 | 0.3774 | 0.3774 | 0.3774 | 0.3774 | 0.3774 | - |
Feb 22, 2024 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | - |
Feb 21, 2024 | 0.3726 | 0.3726 | 0.3726 | 0.3726 | 0.3726 | - |
Feb 20, 2024 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | - |
Feb 19, 2024 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | - |
Feb 16, 2024 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | - |
Feb 15, 2024 | 0.3456 | 0.3456 | 0.3456 | 0.3456 | 0.3456 | - |
Feb 14, 2024 | 0.3484 | 0.3484 | 0.3484 | 0.3484 | 0.3484 | - |
Feb 13, 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
Feb 12, 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
Feb 09, 2024 | 0.3656 | 0.3656 | 0.3656 | 0.3656 | 0.3656 | - |
Feb 08, 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
Feb 07, 2024 | 0.3694 | 0.3694 | 0.3694 | 0.3694 | 0.3694 | - |
Feb 06, 2024 | 0.3682 | 0.3682 | 0.3682 | 0.3682 | 0.3682 | - |
Feb 05, 2024 | 0.3604 | 0.3604 | 0.3604 | 0.3604 | 0.3604 | - |
Feb 02, 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
Feb 01, 2024 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | - |
Jan 31, 2024 | 0.3476 | 0.3476 | 0.3476 | 0.3476 | 0.3476 | - |
Jan 30, 2024 | 0.3558 | 0.3558 | 0.3558 | 0.3558 | 0.3558 | - |
Jan 29, 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
Jan 26, 2024 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | - |
Jan 25, 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
Jan 24, 2024 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | - |
Jan 23, 2024 | 0.3548 | 0.3548 | 0.3548 | 0.3548 | 0.3548 | - |
Jan 22, 2024 | 0.3428 | 0.3428 | 0.3428 | 0.3428 | 0.3428 | - |
Jan 19, 2024 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | 0.3572 | - |
Jan 18, 2024 | 0.3646 | 0.3646 | 0.3646 | 0.3646 | 0.3646 | - |
Jan 17, 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
Jan 16, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
Jan 15, 2024 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | - |
Jan 12, 2024 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | - |
Jan 11, 2024 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | - |
Jan 10, 2024 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | - |
Jan 09, 2024 | 0.4008 | 0.4008 | 0.4008 | 0.4008 | 0.4008 | - |
Jan 08, 2024 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | - |
Jan 05, 2024 | 0.4146 | 0.4146 | 0.4146 | 0.4146 | 0.4146 | - |
Jan 04, 2024 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | - |
Jan 03, 2024 | 0.4328 | 0.4328 | 0.4328 | 0.4328 | 0.4328 | - |
Jan 02, 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
Dec 29, 2023 | 0.4364 | 0.4364 | 0.4284 | 0.4284 | 0.4284 | - |
Dec 28, 2023 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | - |
Dec 27, 2023 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Dec 22, 2023 | 0.4228 | 0.4228 | 0.4228 | 0.4228 | 0.4228 | - |
Dec 21, 2023 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | - |
Dec 20, 2023 | 0.4256 | 0.4256 | 0.4256 | 0.4256 | 0.4256 | - |
Dec 19, 2023 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |