Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 28, 2024 | 0.3578 | 0.3578 | 0.3578 | 0.3578 | 0.3578 | - |
Nov 27, 2024 | 0.3584 | 0.3584 | 0.3584 | 0.3584 | 0.3584 | - |
Nov 26, 2024 | 0.3506 | 0.3506 | 0.3506 | 0.3506 | 0.3506 | - |
Nov 25, 2024 | 0.3522 | 0.3522 | 0.3522 | 0.3522 | 0.3522 | - |
Nov 22, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
Nov 21, 2024 | 0.3408 | 0.3408 | 0.3408 | 0.3408 | 0.3408 | - |
Nov 20, 2024 | 0.3378 | 0.3378 | 0.3378 | 0.3378 | 0.3378 | - |
Nov 19, 2024 | 0.3404 | 0.3404 | 0.3404 | 0.3404 | 0.3404 | - |
Nov 18, 2024 | 0.3432 | 0.3432 | 0.3432 | 0.3432 | 0.3432 | - |
Nov 15, 2024 | 0.3524 | 0.3524 | 0.3524 | 0.3524 | 0.3524 | - |
Nov 14, 2024 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | - |
Nov 13, 2024 | 0.3424 | 0.3424 | 0.3424 | 0.3424 | 0.3424 | - |
Nov 12, 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
Nov 11, 2024 | 0.3544 | 0.3544 | 0.3544 | 0.3544 | 0.3544 | - |
Nov 08, 2024 | 0.3492 | 0.3492 | 0.3492 | 0.3492 | 0.3492 | - |
Nov 07, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
Nov 06, 2024 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | - |
Nov 05, 2024 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | - |
Nov 04, 2024 | 0.3512 | 0.3512 | 0.3512 | 0.3512 | 0.3512 | - |
Nov 01, 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
Oct 31, 2024 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | - |
Oct 30, 2024 | 0.3358 | 0.3358 | 0.3358 | 0.3358 | 0.3358 | - |
Oct 29, 2024 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | 0.3392 | - |
Oct 28, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Oct 25, 2024 | 0.3254 | 0.3254 | 0.3254 | 0.3254 | 0.3254 | - |
Oct 24, 2024 | 0.3204 | 0.3204 | 0.3204 | 0.3204 | 0.3204 | - |
Oct 23, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
Oct 22, 2024 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | - |
Oct 21, 2024 | 0.3362 | 0.3362 | 0.3362 | 0.3362 | 0.3362 | - |
Oct 18, 2024 | 0.3638 | 0.3638 | 0.3638 | 0.3638 | 0.3638 | - |
Oct 17, 2024 | 0.3624 | 0.3624 | 0.3624 | 0.3624 | 0.3624 | - |
Oct 16, 2024 | 0.3504 | 0.3504 | 0.3504 | 0.3504 | 0.3504 | - |
Oct 15, 2024 | 0.3468 | 0.3468 | 0.3468 | 0.3468 | 0.3468 | - |
Oct 14, 2024 | 0.3556 | 0.3616 | 0.3556 | 0.3616 | 0.3616 | 200 |
Oct 11, 2024 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | - |
Oct 10, 2024 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
Oct 09, 2024 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | - |
Oct 08, 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
Oct 07, 2024 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | - |
Oct 04, 2024 | 0.3752 | 0.3752 | 0.3752 | 0.3752 | 0.3752 | - |
Oct 03, 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
Oct 02, 2024 | 0.3384 | 0.3384 | 0.3384 | 0.3384 | 0.3384 | - |
Oct 01, 2024 | 0.3436 | 0.3436 | 0.3436 | 0.3436 | 0.3436 | - |
Sep 30, 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
Sep 27, 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
Sep 26, 2024 | 0.3272 | 0.3272 | 0.3272 | 0.3272 | 0.3272 | - |
Sep 25, 2024 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | - |
Sep 24, 2024 | 0.3254 | 0.3254 | 0.3254 | 0.3254 | 0.3254 | - |
Sep 23, 2024 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | - |
Sep 20, 2024 | 0.3322 | 0.3322 | 0.3322 | 0.3322 | 0.3322 | - |
Sep 19, 2024 | 0.3242 | 0.3242 | 0.3242 | 0.3242 | 0.3242 | - |
Sep 18, 2024 | 0.3208 | 0.3208 | 0.3208 | 0.3208 | 0.3208 | - |
Sep 17, 2024 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | - |
Sep 16, 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | - |
Sep 13, 2024 | 0.3238 | 0.3238 | 0.3238 | 0.3238 | 0.3238 | - |
Sep 12, 2024 | 0.3186 | 0.3186 | 0.3186 | 0.3186 | 0.3186 | - |
Sep 11, 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
Sep 10, 2024 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | - |
Sep 09, 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
Sep 06, 2024 | 0.3486 | 0.3486 | 0.3486 | 0.3486 | 0.3486 | - |
Sep 05, 2024 | 0.3182 | 0.3400 | 0.3182 | 0.3400 | 0.3400 | 1,500 |
Sep 04, 2024 | 0.3188 | 0.3188 | 0.3188 | 0.3188 | 0.3188 | - |
Sep 03, 2024 | 0.3208 | 0.3208 | 0.3208 | 0.3208 | 0.3208 | - |
Sep 02, 2024 | 0.3176 | 0.3176 | 0.3176 | 0.3176 | 0.3176 | - |
Aug 30, 2024 | 0.3156 | 0.3156 | 0.3156 | 0.3156 | 0.3156 | - |
Aug 29, 2024 | 0.3164 | 0.3164 | 0.3164 | 0.3164 | 0.3164 | - |
Aug 28, 2024 | 0.3226 | 0.3226 | 0.3226 | 0.3226 | 0.3226 | - |
Aug 27, 2024 | 0.3224 | 0.3224 | 0.3224 | 0.3224 | 0.3224 | - |
Aug 26, 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
Aug 23, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Aug 22, 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
Aug 21, 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
Aug 20, 2024 | 0.3162 | 0.3162 | 0.3162 | 0.3162 | 0.3162 | - |
Aug 19, 2024 | 0.3188 | 0.3188 | 0.3188 | 0.3188 | 0.3188 | - |
Aug 16, 2024 | 0.3192 | 0.3192 | 0.3192 | 0.3192 | 0.3192 | - |
Aug 15, 2024 | 0.3154 | 0.3154 | 0.3154 | 0.3154 | 0.3154 | - |
Aug 14, 2024 | 0.3142 | 0.3148 | 0.3142 | 0.3148 | 0.3148 | 7,800 |
Aug 13, 2024 | 0.3118 | 0.3118 | 0.3118 | 0.3118 | 0.3118 | - |
Aug 12, 2024 | 0.3166 | 0.3166 | 0.3166 | 0.3166 | 0.3166 | - |
Aug 09, 2024 | 0.3076 | 0.3262 | 0.3076 | 0.3262 | 0.3262 | 1,000 |
Aug 08, 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
Aug 07, 2024 | 0.3176 | 0.3176 | 0.3176 | 0.3176 | 0.3176 | - |
Aug 06, 2024 | 0.3048 | 0.3048 | 0.3048 | 0.3048 | 0.3048 | - |
Aug 05, 2024 | 0.3194 | 0.3194 | 0.3194 | 0.3194 | 0.3194 | - |
Aug 02, 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
Aug 01, 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
Jul 31, 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | - |
Jul 30, 2024 | 0.3876 | 0.3876 | 0.3876 | 0.3876 | 0.3876 | - |
Jul 29, 2024 | 0.3898 | 0.3898 | 0.3898 | 0.3898 | 0.3898 | - |
Jul 26, 2024 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
Jul 25, 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
Jul 24, 2024 | 0.3942 | 0.3942 | 0.3942 | 0.3942 | 0.3942 | - |
Jul 23, 2024 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | - |
Jul 22, 2024 | 0.3896 | 0.3896 | 0.3896 | 0.3896 | 0.3896 | - |
Jul 19, 2024 | 0.3944 | 0.3944 | 0.3944 | 0.3944 | 0.3944 | - |
Jul 18, 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
Jul 17, 2024 | 0.3976 | 0.3976 | 0.3976 | 0.3976 | 0.3976 | - |
Jul 16, 2024 | 0.3962 | 0.3962 | 0.3962 | 0.3962 | 0.3962 | - |
Jul 15, 2024 | 0.3994 | 0.3994 | 0.3994 | 0.3994 | 0.3994 | - |
Jul 12, 2024 | 0.4002 | 0.4002 | 0.4002 | 0.4002 | 0.4002 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |