Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 32,968 |
Apr 30, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 61,774 |
Apr 29, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 635,392 |
Apr 26, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 167,304 |
Apr 24, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 297,082 |
Apr 23, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 514,307 |
Apr 22, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 321,064 |
Apr 19, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 1,334,052 |
Apr 18, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2675 | 0.2675 | 88,340 |
Apr 17, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 288,970 |
Apr 16, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 238,445 |
Apr 15, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 814,930 |
Apr 12, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 682,292 |
Apr 11, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 617,365 |
Apr 10, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 2,945,337 |
Apr 09, 2024 | 0.2675 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 1,032,934 |
Apr 08, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 721,613 |
Apr 05, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 1,719,521 |
Apr 04, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 687,843 |
Apr 03, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 143,116 |
Apr 02, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 482,851 |
Mar 28, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 520,436 |
Mar 27, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 847,593 |
Mar 26, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2725 | 0.2725 | 201,277 |
Mar 25, 2024 | 0.2725 | 0.2725 | 0.2700 | 0.2700 | 0.2700 | 84,789 |
Mar 22, 2024 | 0.2750 | 0.2775 | 0.2725 | 0.2725 | 0.2725 | 347,476 |
Mar 21, 2024 | 0.2750 | 0.2775 | 0.2750 | 0.2750 | 0.2750 | 259,157 |
Mar 20, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 134,154 |
Mar 19, 2024 | 0.2725 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 1,554,777 |
Mar 18, 2024 | 0.2725 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 507,093 |
Mar 15, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 1,039,964 |
Mar 14, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 617,601 |
Mar 13, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 480,974 |
Mar 12, 2024 | 0.2750 | 0.2825 | 0.2750 | 0.2750 | 0.2750 | 766,315 |
Mar 11, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 745,453 |
Mar 08, 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 423,239 |
Mar 08, 2024 | 0.01 Dividend | |||||
Mar 07, 2024 | 0.2900 | 0.2975 | 0.2900 | 0.2900 | 0.2800 | 1,127,318 |
Mar 06, 2024 | 0.2850 | 0.2925 | 0.2850 | 0.2900 | 0.2800 | 455,687 |
Mar 05, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2703 | 1,237,027 |
Mar 04, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2703 | 1,052,829 |
Mar 01, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2655 | 273,375 |
Feb 29, 2024 | 0.2750 | 0.2775 | 0.2750 | 0.2750 | 0.2655 | 684,659 |
Feb 28, 2024 | 0.2750 | 0.2775 | 0.2750 | 0.2750 | 0.2655 | 264,329 |
Feb 27, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 615,889 |
Feb 26, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 567,443 |
Feb 23, 2024 | 0.2750 | 0.2775 | 0.2750 | 0.2750 | 0.2655 | 42,183 |
Feb 22, 2024 | 0.2775 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 967,931 |
Feb 21, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 333,226 |
Feb 20, 2024 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 0.2679 | 224,564 |
Feb 19, 2024 | 0.2800 | 0.2800 | 0.2775 | 0.2775 | 0.2679 | 124,065 |
Feb 16, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2703 | 369,511 |
Feb 15, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2703 | 178,301 |
Feb 14, 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2703 | 492,132 |
Feb 13, 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 443,062 |
Feb 12, 2024 | 0.2850 | 0.2875 | 0.2850 | 0.2850 | 0.2752 | 229,041 |
Feb 09, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 72,106 |
Feb 08, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2800 | 156,954 |
Feb 07, 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 205,715 |
Feb 06, 2024 | 0.2900 | 0.2900 | 0.2875 | 0.2900 | 0.2800 | 322,256 |
Feb 05, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2875 | 0.2776 | 754,737 |
Feb 02, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2925 | 0.2824 | 180,060 |
Feb 01, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 86,641 |
Jan 31, 2024 | 0.2900 | 0.2900 | 0.2875 | 0.2900 | 0.2800 | 533,068 |
Jan 30, 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2752 | 496,580 |
Jan 29, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 1,166,043 |
Jan 25, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 174,564 |
Jan 24, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2848 | 73,000 |
Jan 23, 2024 | 0.2925 | 0.2925 | 0.2900 | 0.2900 | 0.2800 | 477,632 |
Jan 22, 2024 | 0.2950 | 0.2950 | 0.2925 | 0.2925 | 0.2824 | 50,275 |
Jan 19, 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 306,051 |
Jan 18, 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 363,890 |
Jan 17, 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2800 | 441,388 |
Jan 16, 2024 | 0.2925 | 0.2950 | 0.2900 | 0.2950 | 0.2848 | 82,703 |
Jan 15, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2752 | - |
Jan 12, 2024 | 0.2875 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 207,104 |
Jan 11, 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 330,060 |
Jan 10, 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 298,565 |
Jan 09, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 714,874 |
Jan 08, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 425,145 |
Jan 05, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2752 | - |
Jan 04, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2752 | 189,594 |
Jan 03, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2800 | 222,920 |
Jan 02, 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 22,014 |
Dec 29, 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 119,305 |
Dec 28, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2703 | 176,482 |
Dec 27, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 76,703 |
Dec 22, 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2752 | 403,690 |
Dec 21, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 274,317 |
Dec 20, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 336,169 |
Dec 19, 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2800 | 334,089 |
Dec 18, 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2752 | 237,185 |
Dec 15, 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2655 | 708,311 |
Dec 14, 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2703 | 289,225 |
Dec 13, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2607 | 1,240,669 |
Dec 12, 2023 | 0.2725 | 0.2750 | 0.2700 | 0.2700 | 0.2607 | 529,790 |
Dec 11, 2023 | 0.2725 | 0.2750 | 0.2700 | 0.2725 | 0.2631 | 440,540 |
Dec 08, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2607 | 160,523 |
Dec 07, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2607 | 965,971 |
Dec 06, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2655 | 75,357 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |