Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.3339 | 0.3339 | 0.3329 | 0.3329 | 0.3329 | - |
Mar 27, 2024 | 0.3323 | 0.3323 | 0.3317 | 0.3322 | 0.3322 | - |
Mar 26, 2024 | 0.3324 | 0.3331 | 0.3323 | 0.3324 | 0.3324 | - |
Mar 25, 2024 | 0.3218 | 0.3325 | 0.3218 | 0.3218 | 0.3218 | - |
Mar 22, 2024 | 0.3331 | 0.3331 | 0.3317 | 0.3329 | 0.3329 | - |
Mar 21, 2024 | 0.3353 | 0.3353 | 0.3330 | 0.3352 | 0.3352 | - |
Mar 20, 2024 | 0.3330 | 0.3333 | 0.3323 | 0.3331 | 0.3331 | - |
Mar 19, 2024 | 0.3332 | 0.3333 | 0.3324 | 0.3332 | 0.3332 | - |
Mar 18, 2024 | 0.3236 | 0.3341 | 0.3236 | 0.3236 | 0.3236 | - |
Mar 15, 2024 | 0.3334 | 0.3340 | 0.3331 | 0.3334 | 0.3334 | - |
Mar 14, 2024 | 0.3353 | 0.3353 | 0.3335 | 0.3354 | 0.3354 | - |
Mar 13, 2024 | 0.3347 | 0.3352 | 0.3345 | 0.3347 | 0.3347 | - |
Mar 12, 2024 | 0.3348 | 0.3350 | 0.3341 | 0.3347 | 0.3347 | - |
Mar 11, 2024 | 0.3248 | 0.3351 | 0.3248 | 0.3248 | 0.3248 | - |
Mar 08, 2024 | 0.3355 | 0.3358 | 0.3347 | 0.3354 | 0.3354 | - |
Mar 07, 2024 | 0.3343 | 0.3352 | 0.3332 | 0.3342 | 0.3342 | - |
Mar 06, 2024 | 0.3330 | 0.3345 | 0.3330 | 0.3330 | 0.3330 | - |
Mar 05, 2024 | 0.3329 | 0.3333 | 0.3326 | 0.3330 | 0.3330 | - |
Mar 04, 2024 | 0.3220 | 0.3332 | 0.3220 | 0.3220 | 0.3220 | - |
Mar 01, 2024 | 0.3316 | 0.3326 | 0.3315 | 0.3315 | 0.3315 | - |
Feb 29, 2024 | 0.3324 | 0.3328 | 0.3315 | 0.3325 | 0.3325 | - |
Feb 28, 2024 | 0.3327 | 0.3327 | 0.3313 | 0.3326 | 0.3326 | - |
Feb 27, 2024 | 0.3328 | 0.3332 | 0.3324 | 0.3329 | 0.3329 | - |
Feb 26, 2024 | 0.3222 | 0.3330 | 0.3222 | 0.3222 | 0.3222 | - |
Feb 23, 2024 | 0.3322 | 0.3325 | 0.3318 | 0.3322 | 0.3322 | - |
Feb 22, 2024 | 0.3320 | 0.3337 | 0.3317 | 0.3320 | 0.3320 | - |
Feb 21, 2024 | 0.3317 | 0.3319 | 0.3312 | 0.3317 | 0.3317 | - |
Feb 20, 2024 | 0.3309 | 0.3323 | 0.3305 | 0.3309 | 0.3309 | - |
Feb 19, 2024 | 0.3207 | 0.3312 | 0.3207 | 0.3207 | 0.3207 | - |
Feb 16, 2024 | 0.3307 | 0.3309 | 0.3297 | 0.3308 | 0.3308 | - |
Feb 15, 2024 | 0.3298 | 0.3311 | 0.3296 | 0.3298 | 0.3298 | - |
Feb 14, 2024 | 0.3290 | 0.3299 | 0.3288 | 0.3290 | 0.3290 | - |
Feb 13, 2024 | 0.3307 | 0.3312 | 0.3289 | 0.3306 | 0.3306 | - |
Feb 12, 2024 | 0.3207 | 0.3314 | 0.3207 | 0.3207 | 0.3207 | - |
Feb 09, 2024 | 0.3309 | 0.3313 | 0.3305 | 0.3309 | 0.3309 | - |
Feb 08, 2024 | 0.3308 | 0.3311 | 0.3300 | 0.3308 | 0.3308 | - |
Feb 07, 2024 | 0.3301 | 0.3310 | 0.3301 | 0.3301 | 0.3301 | - |
Feb 06, 2024 | 0.3297 | 0.3302 | 0.3293 | 0.3297 | 0.3297 | - |
Feb 05, 2024 | 0.3233 | 0.3308 | 0.3233 | 0.3233 | 0.3233 | - |
Feb 02, 2024 | 0.3335 | 0.3339 | 0.3307 | 0.3334 | 0.3334 | - |
Feb 01, 2024 | 0.3312 | 0.3330 | 0.3307 | 0.3314 | 0.3314 | - |
Jan 31, 2024 | 0.3327 | 0.3335 | 0.3316 | 0.3326 | 0.3326 | - |
Jan 30, 2024 | 0.3323 | 0.3329 | 0.3317 | 0.3323 | 0.3323 | - |
Jan 29, 2024 | 0.3236 | 0.3327 | 0.3236 | 0.3236 | 0.3236 | - |
Jan 26, 2024 | 0.3326 | 0.3336 | 0.3318 | 0.3327 | 0.3327 | - |
Jan 25, 2024 | 0.3336 | 0.3341 | 0.3320 | 0.3338 | 0.3338 | - |
Jan 24, 2024 | 0.3331 | 0.3349 | 0.3329 | 0.3331 | 0.3331 | - |
Jan 23, 2024 | 0.3337 | 0.3347 | 0.3320 | 0.3338 | 0.3338 | - |
Jan 22, 2024 | 0.3241 | 0.3346 | 0.3241 | 0.3241 | 0.3241 | - |
Jan 19, 2024 | 0.3338 | 0.3342 | 0.3336 | 0.3338 | 0.3338 | - |
Jan 18, 2024 | 0.3342 | 0.3346 | 0.3329 | 0.3341 | 0.3341 | - |
Jan 17, 2024 | 0.3338 | 0.3339 | 0.3331 | 0.3337 | 0.3337 | - |
Jan 16, 2024 | 0.3354 | 0.3354 | 0.3333 | 0.3354 | 0.3354 | - |
Jan 15, 2024 | 0.3256 | 0.3357 | 0.3256 | 0.3256 | 0.3256 | - |
Jan 12, 2024 | 0.3363 | 0.3366 | 0.3354 | 0.3364 | 0.3364 | - |
Jan 11, 2024 | 0.3365 | 0.3367 | 0.3351 | 0.3365 | 0.3365 | - |
Jan 10, 2024 | 0.3352 | 0.3362 | 0.3350 | 0.3351 | 0.3351 | - |
Jan 09, 2024 | 0.3357 | 0.3360 | 0.3348 | 0.3356 | 0.3356 | - |
Jan 08, 2024 | 0.3246 | 0.3364 | 0.3246 | 0.3246 | 0.3246 | - |
Jan 05, 2024 | 0.3357 | 0.3369 | 0.3341 | 0.3356 | 0.3356 | - |
Jan 04, 2024 | 0.3350 | 0.3361 | 0.3348 | 0.3350 | 0.3350 | - |
Jan 03, 2024 | 0.3355 | 0.3362 | 0.3345 | 0.3354 | 0.3354 | - |
Jan 02, 2024 | 0.3379 | 0.3381 | 0.3355 | 0.3296 | 0.3296 | - |
Jan 01, 2024 | 0.3296 | 0.3296 | 0.3296 | 0.3296 | 0.3296 | - |
Dec 29, 2023 | 0.3392 | 0.3396 | 0.3384 | 0.3391 | 0.3391 | - |
Dec 28, 2023 | 0.3402 | 0.3408 | 0.3392 | 0.3402 | 0.3402 | - |
Dec 27, 2023 | 0.3373 | 0.3406 | 0.3373 | 0.3373 | 0.3373 | - |
Dec 26, 2023 | 0.3373 | 0.3373 | 0.3373 | 0.3373 | 0.3373 | - |
Dec 25, 2023 | 0.3373 | 0.3373 | 0.3373 | 0.3275 | 0.3275 | - |
Dec 22, 2023 | 0.3372 | 0.3381 | 0.3369 | 0.3372 | 0.3372 | - |
Dec 21, 2023 | 0.3356 | 0.3370 | 0.3354 | 0.3357 | 0.3357 | - |
Dec 20, 2023 | 0.3365 | 0.3365 | 0.3355 | 0.3367 | 0.3367 | - |
Dec 19, 2023 | 0.3350 | 0.3368 | 0.3348 | 0.3350 | 0.3350 | - |
Dec 18, 2023 | 0.3260 | 0.3352 | 0.3260 | 0.3260 | 0.3260 | - |
Dec 15, 2023 | 0.3368 | 0.3372 | 0.3343 | 0.3371 | 0.3371 | - |
Dec 14, 2023 | 0.3216 | 0.3368 | 0.3216 | 0.3339 | 0.3339 | - |
Dec 13, 2023 | 0.3318 | 0.3320 | 0.3312 | 0.3319 | 0.3319 | - |
Dec 12, 2023 | 0.3311 | 0.3327 | 0.3310 | 0.3311 | 0.3311 | - |
Dec 11, 2023 | 0.3214 | 0.3315 | 0.3214 | 0.3214 | 0.3214 | - |
Dec 08, 2023 | 0.3315 | 0.3317 | 0.3299 | 0.3316 | 0.3316 | - |
Dec 07, 2023 | 0.3313 | 0.3318 | 0.3309 | 0.3313 | 0.3313 | - |
Dec 06, 2023 | 0.3323 | 0.3325 | 0.3316 | 0.3323 | 0.3323 | - |
Dec 05, 2023 | 0.3339 | 0.3340 | 0.3322 | 0.3338 | 0.3338 | - |
Dec 04, 2023 | 0.3252 | 0.3353 | 0.3252 | 0.3252 | 0.3252 | - |
Dec 01, 2023 | 0.3355 | 0.3360 | 0.3337 | 0.3354 | 0.3354 | - |
Nov 30, 2023 | 0.3374 | 0.3377 | 0.3357 | 0.3374 | 0.3374 | - |
Nov 29, 2023 | 0.3381 | 0.3385 | 0.3372 | 0.3382 | 0.3382 | - |
Nov 28, 2023 | 0.3368 | 0.3381 | 0.3362 | 0.3368 | 0.3368 | - |
Nov 27, 2023 | 0.3255 | 0.3367 | 0.3255 | 0.3255 | 0.3255 | - |
Nov 24, 2023 | 0.3352 | 0.3364 | 0.3349 | 0.3352 | 0.3352 | - |
Nov 23, 2023 | 0.3346 | 0.3358 | 0.3346 | 0.3346 | 0.3346 | - |
Nov 22, 2023 | 0.3354 | 0.3355 | 0.3337 | 0.3354 | 0.3354 | - |
Nov 21, 2023 | 0.3363 | 0.3368 | 0.3356 | 0.3363 | 0.3363 | - |
Nov 20, 2023 | 0.3238 | 0.3363 | 0.3238 | 0.3238 | 0.3238 | - |
Nov 17, 2023 | 0.3337 | 0.3347 | 0.3332 | 0.3338 | 0.3338 | - |
Nov 16, 2023 | 0.3338 | 0.3347 | 0.3332 | 0.3338 | 0.3338 | - |
Nov 15, 2023 | 0.3344 | 0.3346 | 0.3333 | 0.3346 | 0.3346 | - |
Nov 14, 2023 | 0.3294 | 0.3340 | 0.3292 | 0.3294 | 0.3294 | - |
Nov 13, 2023 | 0.3187 | 0.3294 | 0.3187 | 0.3187 | 0.3187 | - |
Nov 10, 2023 | 0.3284 | 0.3290 | 0.3284 | 0.3284 | 0.3284 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |