Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.2636 | 0.2637 | 0.2626 | 0.2636 | 0.2636 | - |
Apr 23, 2024 | 0.2686 | 0.2724 | 0.2686 | 0.2724 | 0.2724 | - |
Apr 22, 2024 | 0.2686 | 0.2686 | 0.2682 | 0.2690 | 0.2690 | - |
Apr 19, 2024 | 0.2675 | 0.2719 | 0.2675 | 0.2719 | 0.2719 | - |
Apr 18, 2024 | 0.2692 | 0.2734 | 0.2685 | 0.2734 | 0.2734 | - |
Apr 17, 2024 | 0.2693 | 0.2693 | 0.2686 | 0.2734 | 0.2734 | - |
Apr 16, 2024 | 0.2686 | 0.2696 | 0.2686 | 0.2646 | 0.2646 | - |
Apr 15, 2024 | 0.2659 | 0.2697 | 0.2646 | 0.2665 | 0.2665 | - |
Apr 12, 2024 | 0.2658 | 0.2660 | 0.2658 | 0.2658 | 0.2658 | - |
Apr 11, 2024 | 0.2629 | 0.2658 | 0.2629 | 0.2670 | 0.2670 | - |
Apr 10, 2024 | 0.2656 | 0.2656 | 0.2656 | 0.2670 | 0.2670 | - |
Apr 09, 2024 | 0.2703 | 0.2737 | 0.2659 | 0.2737 | 0.2737 | - |
Apr 08, 2024 | 0.2658 | 0.2695 | 0.2648 | 0.2661 | 0.2661 | - |
Apr 05, 2024 | 0.2657 | 0.2660 | 0.2657 | 0.2738 | 0.2738 | - |
Apr 04, 2024 | 0.2678 | 0.2738 | 0.2558 | 0.2663 | 0.2663 | - |
Apr 03, 2024 | 0.2669 | 0.2669 | 0.2663 | 0.2663 | 0.2663 | - |
Apr 02, 2024 | 0.2663 | 0.2663 | 0.2663 | 0.2651 | 0.2651 | - |
Apr 01, 2024 | 0.2666 | 0.2666 | 0.2651 | 0.2668 | 0.2668 | - |
Mar 29, 2024 | 0.2663 | 0.2665 | 0.2663 | 0.2651 | 0.2651 | - |
Mar 28, 2024 | 0.2664 | 0.2665 | 0.2651 | 0.2651 | 0.2651 | - |
Mar 27, 2024 | 0.2656 | 0.2756 | 0.2656 | 0.2756 | 0.2756 | - |
Mar 26, 2024 | 0.2704 | 0.2746 | 0.2664 | 0.2746 | 0.2746 | - |
Mar 25, 2024 | 0.2702 | 0.2742 | 0.2702 | 0.2714 | 0.2714 | - |
Mar 22, 2024 | 0.2687 | 0.2746 | 0.2687 | 0.2702 | 0.2702 | - |
Mar 21, 2024 | 0.2729 | 0.2729 | 0.2702 | 0.2746 | 0.2746 | - |
Mar 20, 2024 | 0.2709 | 0.2741 | 0.2706 | 0.2749 | 0.2749 | - |
Mar 19, 2024 | 0.2697 | 0.2706 | 0.2697 | 0.2749 | 0.2749 | - |
Mar 18, 2024 | 0.2668 | 0.2705 | 0.2656 | 0.2669 | 0.2669 | - |
Mar 15, 2024 | 0.2654 | 0.2669 | 0.2654 | 0.2650 | 0.2650 | - |
Mar 14, 2024 | 0.2671 | 0.2671 | 0.2650 | 0.2650 | 0.2650 | - |
Mar 13, 2024 | 0.2667 | 0.2669 | 0.2656 | 0.2656 | 0.2656 | - |
Mar 12, 2024 | 0.2704 | 0.2705 | 0.2670 | 0.2690 | 0.2690 | - |
Mar 11, 2024 | 0.2672 | 0.2706 | 0.2657 | 0.2673 | 0.2673 | - |
Mar 08, 2024 | 0.2685 | 0.2750 | 0.2669 | 0.2683 | 0.2683 | - |
Mar 07, 2024 | 0.2677 | 0.2775 | 0.2672 | 0.2775 | 0.2775 | - |
Mar 06, 2024 | 0.2671 | 0.2672 | 0.2671 | 0.2672 | 0.2672 | - |
Mar 05, 2024 | 0.2671 | 0.2672 | 0.2671 | 0.2672 | 0.2672 | - |
Mar 04, 2024 | 0.2679 | 0.2679 | 0.2672 | 0.2683 | 0.2683 | - |
Mar 01, 2024 | 0.2671 | 0.2778 | 0.2671 | 0.2778 | 0.2778 | - |
Feb 29, 2024 | 0.2679 | 0.2679 | 0.2673 | 0.2681 | 0.2681 | - |
Feb 28, 2024 | 0.2671 | 0.2675 | 0.2671 | 0.2775 | 0.2775 | - |
Feb 27, 2024 | 0.2712 | 0.2770 | 0.2676 | 0.2770 | 0.2770 | - |
Feb 26, 2024 | 0.2673 | 0.2713 | 0.2673 | 0.2678 | 0.2678 | - |
Feb 23, 2024 | 0.2669 | 0.2769 | 0.2669 | 0.2769 | 0.2769 | - |
Feb 22, 2024 | 0.2684 | 0.2684 | 0.2676 | 0.2770 | 0.2770 | - |
Feb 21, 2024 | 0.2682 | 0.2769 | 0.2677 | 0.2769 | 0.2769 | - |
Feb 20, 2024 | 0.2675 | 0.2770 | 0.2675 | 0.2679 | 0.2679 | - |
Feb 19, 2024 | 0.2680 | 0.2680 | 0.2679 | 0.2679 | 0.2679 | - |
Feb 16, 2024 | 0.2688 | 0.2765 | 0.2678 | 0.2765 | 0.2765 | - |
Feb 15, 2024 | 0.2685 | 0.2774 | 0.2682 | 0.2774 | 0.2774 | - |
Feb 14, 2024 | 0.2665 | 0.2680 | 0.2665 | 0.2670 | 0.2670 | - |
Feb 13, 2024 | 0.2681 | 0.2681 | 0.2681 | 0.2765 | 0.2765 | - |
Feb 12, 2024 | 0.2688 | 0.2765 | 0.2682 | 0.2685 | 0.2685 | - |
Feb 09, 2024 | 0.2685 | 0.2765 | 0.2682 | 0.2765 | 0.2765 | - |
Feb 08, 2024 | 0.2722 | 0.2754 | 0.2681 | 0.2754 | 0.2754 | - |
Feb 07, 2024 | 0.2727 | 0.2776 | 0.2719 | 0.2776 | 0.2776 | - |
Feb 06, 2024 | 0.2719 | 0.2775 | 0.2719 | 0.2718 | 0.2718 | - |
Feb 05, 2024 | 0.2693 | 0.2775 | 0.2693 | 0.2696 | 0.2696 | - |
Feb 02, 2024 | 0.2739 | 0.2775 | 0.2720 | 0.2775 | 0.2775 | - |
Feb 01, 2024 | 0.2677 | 0.2775 | 0.2677 | 0.2775 | 0.2775 | - |
Jan 31, 2024 | 0.2720 | 0.2774 | 0.2685 | 0.2774 | 0.2774 | - |
Jan 30, 2024 | 0.2726 | 0.2775 | 0.2723 | 0.2775 | 0.2775 | - |
Jan 29, 2024 | 0.2680 | 0.2725 | 0.2680 | 0.2685 | 0.2685 | - |
Jan 26, 2024 | 0.2712 | 0.2776 | 0.2687 | 0.2776 | 0.2776 | - |
Jan 25, 2024 | 0.2722 | 0.2775 | 0.2722 | 0.2775 | 0.2775 | - |
Jan 24, 2024 | 0.2723 | 0.2726 | 0.2723 | 0.2775 | 0.2775 | - |
Jan 23, 2024 | 0.2726 | 0.2765 | 0.2726 | 0.2765 | 0.2765 | - |
Jan 22, 2024 | 0.2731 | 0.2775 | 0.2727 | 0.2729 | 0.2729 | - |
Jan 19, 2024 | 0.2727 | 0.2765 | 0.2726 | 0.2760 | 0.2760 | - |
Jan 18, 2024 | 0.2732 | 0.2760 | 0.2728 | 0.2760 | 0.2760 | - |
Jan 17, 2024 | 0.2725 | 0.2728 | 0.2725 | 0.2725 | 0.2725 | - |
Jan 16, 2024 | 0.2725 | 0.2728 | 0.2725 | 0.2732 | 0.2732 | - |
Jan 15, 2024 | 0.2728 | 0.2732 | 0.2728 | 0.2733 | 0.2733 | - |
Jan 12, 2024 | 0.2731 | 0.2770 | 0.2728 | 0.2729 | 0.2729 | - |
Jan 11, 2024 | 0.2701 | 0.2729 | 0.2701 | 0.2693 | 0.2693 | - |
Jan 10, 2024 | 0.2732 | 0.2732 | 0.2693 | 0.2733 | 0.2733 | - |
Jan 09, 2024 | 0.2738 | 0.2738 | 0.2733 | 0.2765 | 0.2765 | - |
Jan 08, 2024 | 0.2740 | 0.2756 | 0.2733 | 0.2739 | 0.2739 | - |
Jan 05, 2024 | 0.2732 | 0.2772 | 0.2732 | 0.2772 | 0.2772 | - |
Jan 04, 2024 | 0.2734 | 0.2734 | 0.2732 | 0.2773 | 0.2773 | - |
Jan 03, 2024 | 0.2729 | 0.2736 | 0.2729 | 0.2773 | 0.2773 | - |
Jan 02, 2024 | 0.2733 | 0.2760 | 0.2733 | 0.2689 | 0.2689 | - |
Jan 01, 2024 | 0.2687 | 0.2689 | 0.2687 | 0.2691 | 0.2691 | - |
Dec 29, 2023 | 0.2723 | 0.2723 | 0.2696 | 0.2760 | 0.2760 | - |
Dec 28, 2023 | 0.2747 | 0.2765 | 0.2732 | 0.2765 | 0.2765 | - |
Dec 27, 2023 | 0.2734 | 0.2765 | 0.2734 | 0.2765 | 0.2765 | - |
Dec 26, 2023 | 0.2727 | 0.2728 | 0.2727 | 0.2730 | 0.2730 | - |
Dec 25, 2023 | 0.2727 | 0.2728 | 0.2727 | 0.2730 | 0.2730 | - |
Dec 22, 2023 | 0.2738 | 0.2738 | 0.2734 | 0.2767 | 0.2767 | - |
Dec 21, 2023 | 0.2770 | 0.2770 | 0.2688 | 0.2770 | 0.2770 | - |
Dec 20, 2023 | 0.2744 | 0.2744 | 0.2735 | 0.2770 | 0.2770 | - |
Dec 19, 2023 | 0.2700 | 0.2738 | 0.2700 | 0.2699 | 0.2699 | - |
Dec 18, 2023 | 0.2717 | 0.2718 | 0.2699 | 0.2721 | 0.2721 | - |
Dec 15, 2023 | 0.2750 | 0.2770 | 0.2733 | 0.2770 | 0.2770 | - |
Dec 14, 2023 | 0.2728 | 0.2737 | 0.2685 | 0.2685 | 0.2685 | - |
Dec 13, 2023 | 0.2699 | 0.2700 | 0.2699 | 0.2700 | 0.2700 | - |
Dec 12, 2023 | 0.2736 | 0.2750 | 0.2701 | 0.2750 | 0.2750 | - |
Dec 11, 2023 | 0.2733 | 0.2737 | 0.2733 | 0.2732 | 0.2732 | - |
Dec 08, 2023 | 0.2741 | 0.2765 | 0.2736 | 0.2765 | 0.2765 | - |
Dec 07, 2023 | 0.2734 | 0.2760 | 0.2734 | 0.2734 | 0.2734 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |