Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 800 |
Mar 27, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
Mar 26, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Mar 25, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Mar 22, 2024 | 0.6200 | 0.6550 | 0.6200 | 0.6550 | 0.6550 | 800 |
Mar 21, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
Mar 20, 2024 | 0.6450 | 0.6750 | 0.6450 | 0.6750 | 0.6750 | 1,000 |
Mar 19, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Mar 18, 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
Mar 15, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Mar 14, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Mar 13, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Mar 12, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
Mar 11, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Mar 08, 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
Mar 07, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Mar 06, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
Mar 05, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Mar 04, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
Mar 01, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
Feb 29, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
Feb 28, 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
Feb 27, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Feb 26, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Feb 23, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Feb 22, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
Feb 21, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Feb 20, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Feb 19, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Feb 16, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Feb 15, 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
Feb 14, 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
Feb 13, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 12, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 09, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 08, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
Feb 07, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Feb 06, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Feb 05, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Feb 02, 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
Feb 01, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Jan 31, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Jan 30, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Jan 29, 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
Jan 26, 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
Jan 25, 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
Jan 24, 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
Jan 23, 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
Jan 22, 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
Jan 19, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Jan 18, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Jan 17, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Jan 16, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Jan 15, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
Jan 12, 2024 | 0.5200 | 0.5450 | 0.5200 | 0.5450 | 0.5450 | 500 |
Jan 11, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
Jan 10, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Jan 09, 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
Jan 08, 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
Jan 05, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Jan 04, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Jan 03, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Jan 02, 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 20 |
Dec 29, 2023 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
Dec 28, 2023 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
Dec 27, 2023 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Dec 22, 2023 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
Dec 21, 2023 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
Dec 20, 2023 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Dec 19, 2023 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Dec 18, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Dec 15, 2023 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
Dec 14, 2023 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
Dec 13, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Dec 12, 2023 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
Dec 11, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Dec 08, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Dec 07, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Dec 06, 2023 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
Dec 05, 2023 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
Dec 04, 2023 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
Dec 01, 2023 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
Nov 30, 2023 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
Nov 29, 2023 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
Nov 28, 2023 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
Nov 27, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Nov 24, 2023 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
Nov 23, 2023 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
Nov 22, 2023 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
Nov 21, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Nov 20, 2023 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
Nov 17, 2023 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
Nov 16, 2023 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
Nov 15, 2023 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
Nov 14, 2023 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
Nov 13, 2023 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
Nov 10, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Nov 09, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Nov 08, 2023 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
Nov 07, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |