Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 50 |
May 07, 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
May 06, 2024 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | - |
May 03, 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
May 02, 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | - |
Apr 30, 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
Apr 29, 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
Apr 26, 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
Apr 25, 2024 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | - |
Apr 24, 2024 | 0.3105 | 0.3105 | 0.3105 | 0.3105 | 0.3105 | - |
Apr 23, 2024 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | - |
Apr 22, 2024 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | - |
Apr 19, 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | - |
Apr 18, 2024 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
Apr 17, 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
Apr 16, 2024 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | - |
Apr 15, 2024 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | - |
Apr 12, 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
Apr 11, 2024 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | - |
Apr 10, 2024 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | - |
Apr 09, 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
Apr 08, 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
Apr 05, 2024 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | - |
Apr 04, 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
Apr 03, 2024 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | - |
Apr 02, 2024 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | - |
Mar 28, 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
Mar 27, 2024 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | - |
Mar 26, 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
Mar 25, 2024 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | - |
Mar 22, 2024 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | - |
Mar 21, 2024 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | - |
Mar 20, 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
Mar 19, 2024 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | - |
Mar 18, 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
Mar 15, 2024 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | - |
Mar 14, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Mar 13, 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
Mar 12, 2024 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | - |
Mar 11, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Mar 08, 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
Mar 07, 2024 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
Mar 06, 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
Mar 05, 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
Mar 04, 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
Mar 01, 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
Feb 29, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Feb 28, 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
Feb 27, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Feb 26, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Feb 23, 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
Feb 22, 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
Feb 21, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
Feb 20, 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
Feb 19, 2024 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | - |
Feb 16, 2024 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | - |
Feb 15, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
Feb 14, 2024 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | - |
Feb 13, 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
Feb 12, 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | - |
Feb 09, 2024 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | - |
Feb 08, 2024 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | - |
Feb 07, 2024 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | - |
Feb 06, 2024 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | - |
Feb 05, 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
Feb 02, 2024 | 0.2965 | 0.2965 | 0.2965 | 0.2965 | 0.2965 | - |
Feb 01, 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | - |
Jan 31, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Jan 30, 2024 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | - |
Jan 29, 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
Jan 26, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Jan 25, 2024 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
Jan 24, 2024 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | - |
Jan 23, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Jan 22, 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
Jan 19, 2024 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | - |
Jan 18, 2024 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
Jan 17, 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
Jan 16, 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
Jan 15, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
Jan 12, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
Jan 11, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Jan 10, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
Jan 09, 2024 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | - |
Jan 08, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Jan 05, 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
Jan 04, 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
Jan 03, 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
Jan 02, 2024 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
Dec 29, 2023 | 0.3685 | 0.3700 | 0.3685 | 0.3700 | 0.3700 | - |
Dec 28, 2023 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | - |
Dec 27, 2023 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | - |
Dec 22, 2023 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
Dec 21, 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Dec 20, 2023 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
Dec 19, 2023 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | - |
Dec 18, 2023 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
Dec 15, 2023 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
Dec 14, 2023 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
Dec 13, 2023 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |