Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.3763 | 0.3763 | 0.3763 | 0.3763 | 0.3763 | 2,000 |
Apr 29, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Apr 26, 2024 | 0.3794 | 0.3794 | 0.3794 | 0.3794 | 0.3794 | - |
Apr 25, 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | - |
Apr 24, 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
Apr 23, 2024 | 0.3801 | 0.3801 | 0.3801 | 0.3801 | 0.3801 | - |
Apr 22, 2024 | 0.3754 | 0.3754 | 0.3754 | 0.3754 | 0.3754 | - |
Apr 19, 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
Apr 18, 2024 | 0.3786 | 0.3786 | 0.3786 | 0.3786 | 0.3786 | - |
Apr 17, 2024 | 0.3786 | 0.3786 | 0.3786 | 0.3786 | 0.3786 | - |
Apr 16, 2024 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | 0.3795 | - |
Apr 15, 2024 | 0.3818 | 0.3818 | 0.3818 | 0.3818 | 0.3818 | - |
Apr 12, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Apr 11, 2024 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | - |
Apr 10, 2024 | 0.3827 | 0.3827 | 0.3827 | 0.3827 | 0.3827 | - |
Apr 09, 2024 | 0.3816 | 0.3816 | 0.3816 | 0.3816 | 0.3816 | - |
Apr 08, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
Apr 05, 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
Apr 04, 2024 | 0.3841 | 0.3841 | 0.3841 | 0.3841 | 0.3841 | - |
Apr 03, 2024 | 0.3676 | 0.3676 | 0.3676 | 0.3676 | 0.3676 | - |
Apr 02, 2024 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | - |
Mar 28, 2024 | 0.3663 | 0.3663 | 0.3663 | 0.3663 | 0.3663 | - |
Mar 27, 2024 | 0.3102 | 0.3102 | 0.3102 | 0.3102 | 0.3102 | - |
Mar 26, 2024 | 0.3161 | 0.3161 | 0.3161 | 0.3161 | 0.3161 | - |
Mar 25, 2024 | 0.3189 | 0.3189 | 0.3189 | 0.3189 | 0.3189 | - |
Mar 22, 2024 | 0.3157 | 0.3157 | 0.3157 | 0.3157 | 0.3157 | - |
Mar 21, 2024 | 0.3208 | 0.3208 | 0.3208 | 0.3208 | 0.3208 | - |
Mar 20, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
Mar 19, 2024 | 0.3144 | 0.3144 | 0.3144 | 0.3144 | 0.3144 | - |
Mar 18, 2024 | 0.3101 | 0.3101 | 0.3101 | 0.3101 | 0.3101 | - |
Mar 15, 2024 | 0.3107 | 0.3107 | 0.3107 | 0.3107 | 0.3107 | - |
Mar 14, 2024 | 0.3142 | 0.3142 | 0.3142 | 0.3142 | 0.3142 | - |
Mar 13, 2024 | 0.3143 | 0.3143 | 0.3143 | 0.3143 | 0.3143 | - |
Mar 12, 2024 | 0.3231 | 0.3231 | 0.3231 | 0.3231 | 0.3231 | - |
Mar 11, 2024 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | - |
Mar 08, 2024 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | - |
Mar 07, 2024 | 0.3167 | 0.3167 | 0.3167 | 0.3167 | 0.3167 | - |
Mar 06, 2024 | 0.3148 | 0.3148 | 0.3148 | 0.3148 | 0.3148 | - |
Mar 05, 2024 | 0.3103 | 0.3103 | 0.3103 | 0.3103 | 0.3103 | - |
Mar 04, 2024 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | - |
Mar 01, 2024 | 0.3157 | 0.3157 | 0.3157 | 0.3157 | 0.3157 | - |
Feb 29, 2024 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | - |
Feb 28, 2024 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | - |
Feb 27, 2024 | 0.3254 | 0.3254 | 0.3254 | 0.3254 | 0.3254 | - |
Feb 26, 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | - |
Feb 23, 2024 | 0.3243 | 0.3243 | 0.3243 | 0.3243 | 0.3243 | - |
Feb 22, 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
Feb 21, 2024 | 0.3122 | 0.3122 | 0.3122 | 0.3122 | 0.3122 | - |
Feb 20, 2024 | 0.3031 | 0.3031 | 0.3031 | 0.3031 | 0.3031 | - |
Feb 19, 2024 | 0.3033 | 0.3033 | 0.3033 | 0.3033 | 0.3033 | - |
Feb 16, 2024 | 0.3059 | 0.3059 | 0.3059 | 0.3059 | 0.3059 | - |
Feb 15, 2024 | 0.2993 | 0.2993 | 0.2993 | 0.2993 | 0.2993 | - |
Feb 14, 2024 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | - |
Feb 13, 2024 | 0.2966 | 0.2966 | 0.2966 | 0.2966 | 0.2966 | - |
Feb 12, 2024 | 0.2931 | 0.2931 | 0.2931 | 0.2931 | 0.2931 | - |
Feb 09, 2024 | 0.2927 | 0.2927 | 0.2927 | 0.2927 | 0.2927 | - |
Feb 08, 2024 | 0.3021 | 0.3021 | 0.3021 | 0.3021 | 0.3021 | - |
Feb 07, 2024 | 0.2972 | 0.2972 | 0.2972 | 0.2972 | 0.2972 | - |
Feb 06, 2024 | 0.2967 | 0.2967 | 0.2967 | 0.2967 | 0.2967 | - |
Feb 05, 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
Feb 02, 2024 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | - |
Feb 01, 2024 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | - |
Jan 31, 2024 | 0.3003 | 0.3003 | 0.3003 | 0.3003 | 0.3003 | - |
Jan 30, 2024 | 0.3054 | 0.3054 | 0.3054 | 0.3054 | 0.3054 | - |
Jan 29, 2024 | 0.3008 | 0.3008 | 0.3008 | 0.3008 | 0.3008 | - |
Jan 26, 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
Jan 25, 2024 | 0.2962 | 0.2962 | 0.2962 | 0.2962 | 0.2962 | - |
Jan 24, 2024 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | - |
Jan 23, 2024 | 0.2878 | 0.2878 | 0.2878 | 0.2878 | 0.2878 | - |
Jan 22, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Jan 19, 2024 | 0.2872 | 0.2872 | 0.2872 | 0.2872 | 0.2872 | - |
Jan 18, 2024 | 0.2831 | 0.2831 | 0.2831 | 0.2831 | 0.2831 | - |
Jan 17, 2024 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | - |
Jan 16, 2024 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | - |
Jan 15, 2024 | 0.3319 | 0.3319 | 0.3319 | 0.3319 | 0.3319 | - |
Jan 12, 2024 | 0.3319 | 0.3319 | 0.3319 | 0.3319 | 0.3319 | - |
Jan 11, 2024 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | 0.3298 | - |
Jan 10, 2024 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | - |
Jan 09, 2024 | 0.3299 | 0.3299 | 0.3299 | 0.3299 | 0.3299 | - |
Jan 08, 2024 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | - |
Jan 05, 2024 | 0.3423 | 0.3423 | 0.3423 | 0.3423 | 0.3423 | - |
Jan 04, 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | - |
Jan 03, 2024 | 0.3357 | 0.3357 | 0.3357 | 0.3357 | 0.3357 | - |
Jan 02, 2024 | 0.3396 | 0.3396 | 0.3396 | 0.3396 | 0.3396 | - |
Dec 29, 2023 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | - |
Dec 28, 2023 | 0.3397 | 0.3397 | 0.3397 | 0.3397 | 0.3397 | - |
Dec 28, 2023 | 0.02 Dividend | |||||
Dec 27, 2023 | 0.3397 | 0.3397 | 0.3397 | 0.3397 | 0.3197 | - |
Dec 22, 2023 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | 0.3242 | - |
Dec 21, 2023 | 0.3412 | 0.3412 | 0.3412 | 0.3412 | 0.3211 | - |
Dec 20, 2023 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | 0.3192 | - |
Dec 19, 2023 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3115 | - |
Dec 18, 2023 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.3123 | - |
Dec 15, 2023 | 0.3348 | 0.3348 | 0.3348 | 0.3348 | 0.3151 | - |
Dec 14, 2023 | 0.3382 | 0.3382 | 0.3382 | 0.3382 | 0.3183 | - |
Dec 13, 2023 | 0.3272 | 0.3272 | 0.3272 | 0.3272 | 0.3079 | - |
Dec 12, 2023 | 0.3149 | 0.3149 | 0.3149 | 0.3149 | 0.2964 | - |
Dec 11, 2023 | 0.3165 | 0.3165 | 0.3165 | 0.3165 | 0.2979 | - |
Dec 08, 2023 | 0.3156 | 0.3156 | 0.3156 | 0.3156 | 0.2970 | - |
Dec 07, 2023 | 0.3161 | 0.3161 | 0.3161 | 0.3161 | 0.2975 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |