Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 0.1155 | 0.1155 | 0.1155 | 0.1155 | 0.1155 | - |
May 14, 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | - |
May 13, 2024 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | - |
May 10, 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | - |
May 09, 2024 | 0.1065 | 0.1065 | 0.1065 | 0.1065 | 0.1065 | - |
May 08, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
May 07, 2024 | 0.1085 | 0.1085 | 0.1085 | 0.1085 | 0.1085 | - |
May 06, 2024 | 0.1185 | 0.1185 | 0.1185 | 0.1185 | 0.1185 | - |
May 03, 2024 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | - |
May 02, 2024 | 0.1270 | 0.1270 | 0.1270 | 0.1270 | 0.1270 | - |
Apr 30, 2024 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | - |
Apr 29, 2024 | 0.1155 | 0.1155 | 0.1155 | 0.1155 | 0.1155 | - |
Apr 26, 2024 | 0.1115 | 0.1115 | 0.1115 | 0.1115 | 0.1115 | - |
Apr 25, 2024 | 0.0996 | 0.0996 | 0.0996 | 0.0996 | 0.0996 | - |
Apr 24, 2024 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | - |
Apr 23, 2024 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | - |
Apr 22, 2024 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | - |
Apr 19, 2024 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | - |
Apr 18, 2024 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | - |
Apr 17, 2024 | 0.1165 | 0.1165 | 0.1165 | 0.1165 | 0.1165 | - |
Apr 16, 2024 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | - |
Apr 15, 2024 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | - |
Apr 12, 2024 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | - |
Apr 11, 2024 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | - |
Apr 10, 2024 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | - |
Apr 09, 2024 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | - |
Apr 08, 2024 | 0.1685 | 0.1685 | 0.1685 | 0.1685 | 0.1685 | - |
Apr 05, 2024 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | - |
Apr 04, 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
Apr 03, 2024 | 0.1795 | 0.1795 | 0.1795 | 0.1795 | 0.1795 | - |
Apr 02, 2024 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | - |
Mar 28, 2024 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | - |
Mar 27, 2024 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | - |
Mar 26, 2024 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
Mar 25, 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
Mar 22, 2024 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
Mar 21, 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
Mar 20, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Mar 19, 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
Mar 18, 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
Mar 15, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Mar 14, 2024 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | - |
Mar 13, 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
Mar 12, 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
Mar 11, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
Mar 08, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Mar 07, 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
Mar 06, 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
Mar 05, 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
Mar 04, 2024 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | - |
Mar 01, 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
Feb 29, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Feb 28, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Feb 27, 2024 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | - |
Feb 26, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Feb 23, 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
Feb 22, 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
Feb 21, 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
Feb 20, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Feb 19, 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
Feb 16, 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
Feb 15, 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
Feb 14, 2024 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | - |
Feb 13, 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
Feb 12, 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
Feb 09, 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
Feb 08, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Feb 07, 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
Feb 06, 2024 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | - |
Feb 05, 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
Feb 02, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Feb 01, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Jan 31, 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
Jan 30, 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
Jan 29, 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | - |
Jan 26, 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
Jan 25, 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | - |
Jan 24, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Jan 23, 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
Jan 22, 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
Jan 19, 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
Jan 18, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Jan 17, 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | - |
Jan 16, 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
Jan 15, 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
Jan 12, 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
Jan 11, 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
Jan 10, 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
Jan 09, 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
Jan 08, 2024 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | - |
Jan 05, 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
Jan 04, 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
Jan 03, 2024 | 0.4610 | 0.4610 | 0.4610 | 0.4610 | 0.4610 | - |
Jan 02, 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
Dec 29, 2023 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
Dec 28, 2023 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
Dec 27, 2023 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
Dec 22, 2023 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
Dec 21, 2023 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
Dec 20, 2023 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |