Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0580 | 0.0583 | 0.0570 | 0.0576 | 0.0576 | 82,471 |
Apr 24, 2024 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 1 |
Apr 23, 2024 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 1 |
Apr 22, 2024 | 0.0582 | 0.0582 | 0.0581 | 0.0581 | 0.0581 | 1 |
Apr 19, 2024 | 0.0574 | 0.0581 | 0.0574 | 0.0581 | 0.0581 | 2 |
Apr 18, 2024 | 0.0583 | 0.0583 | 0.0583 | 0.0583 | 0.0583 | - |
Apr 17, 2024 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 2 |
Apr 16, 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
Apr 15, 2024 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 6 |
Apr 12, 2024 | 0.0600 | 0.0600 | 0.0598 | 0.0600 | 0.0600 | 69 |
Apr 11, 2024 | 0.0609 | 0.0609 | 0.0608 | 0.0608 | 0.0608 | 20 |
Apr 10, 2024 | 0.0606 | 0.0607 | 0.0605 | 0.0607 | 0.0607 | 49 |
Apr 09, 2024 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 32 |
Apr 08, 2024 | 0.0609 | 0.0611 | 0.0609 | 0.0611 | 0.0611 | 71 |
Apr 05, 2024 | 0.0602 | 0.0607 | 0.0602 | 0.0606 | 0.0606 | 2 |
Apr 04, 2024 | 0.0603 | 0.0605 | 0.0603 | 0.0603 | 0.0603 | 4 |
Apr 03, 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | - |
Apr 02, 2024 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | - |
Apr 01, 2024 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | - |
Mar 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 27, 2024 | 0.0602 | 0.0604 | 0.0602 | 0.0603 | 0.0603 | 13 |
Mar 26, 2024 | 0.0597 | 0.0599 | 0.0597 | 0.0599 | 0.0599 | 5 |
Mar 25, 2024 | 0.0597 | 0.0598 | 0.0597 | 0.0598 | 0.0598 | 12 |
Mar 22, 2024 | 0.0595 | 0.0595 | 0.0594 | 0.0594 | 0.0594 | 5 |
Mar 21, 2024 | 0.0597 | 0.0597 | 0.0594 | 0.0595 | 0.0595 | 83 |
Mar 20, 2024 | 0.0594 | 0.0597 | 0.0591 | 0.0597 | 0.0597 | 4 |
Mar 19, 2024 | 0.0591 | 0.0592 | 0.0589 | 0.0592 | 0.0592 | 85 |
Mar 18, 2024 | 0.0598 | 0.0599 | 0.0596 | 0.0596 | 0.0596 | 24 |
Mar 15, 2024 | 0.0599 | 0.0600 | 0.0597 | 0.0598 | 0.0598 | 21,375 |
Mar 14, 2024 | 0.0600 | 0.0601 | 0.0598 | 0.0598 | 0.0598 | 135,527 |
Mar 13, 2024 | 0.0595 | 0.0600 | 0.0595 | 0.0599 | 0.0599 | 150,951 |
Mar 12, 2024 | 0.0595 | 0.0596 | 0.0593 | 0.0595 | 0.0595 | 143,512 |
Mar 11, 2024 | 0.0594 | 0.0595 | 0.0593 | 0.0594 | 0.0594 | 96,361 |
Mar 08, 2024 | 0.0592 | 0.0596 | 0.0591 | 0.0594 | 0.0594 | 72,507 |
Mar 07, 2024 | 0.0591 | 0.0593 | 0.0590 | 0.0592 | 0.0592 | 86,876 |
Mar 06, 2024 | 0.0589 | 0.0593 | 0.0589 | 0.0591 | 0.0591 | 60,692 |
Mar 05, 2024 | 0.0589 | 0.0591 | 0.0588 | 0.0589 | 0.0589 | 72,828 |
Mar 04, 2024 | 0.0586 | 0.0589 | 0.0586 | 0.0588 | 0.0588 | 53,250 |
Mar 01, 2024 | 0.0585 | 0.0587 | 0.0585 | 0.0586 | 0.0586 | 55,279 |
Feb 29, 2024 | 0.0583 | 0.0585 | 0.0583 | 0.0585 | 0.0585 | 67,581 |
Feb 28, 2024 | 0.0584 | 0.0584 | 0.0582 | 0.0583 | 0.0583 | 48,882 |
Feb 27, 2024 | 0.0583 | 0.0585 | 0.0583 | 0.0584 | 0.0584 | 50,095 |
Feb 26, 2024 | 0.0582 | 0.0583 | 0.0581 | 0.0583 | 0.0583 | 46,178 |
Feb 23, 2024 | 0.0582 | 0.0584 | 0.0581 | 0.0582 | 0.0582 | 57,111 |
Feb 22, 2024 | 0.0584 | 0.0586 | 0.0581 | 0.0582 | 0.0582 | 87,785 |
Feb 21, 2024 | 0.0583 | 0.0584 | 0.0583 | 0.0584 | 0.0584 | 48,391 |
Feb 20, 2024 | 0.0584 | 0.0586 | 0.0583 | 0.0583 | 0.0583 | 72,228 |
Feb 16, 2024 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 56,175 |
Feb 15, 2024 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 114 |
Feb 14, 2024 | 0.0583 | 0.0584 | 0.0583 | 0.0584 | 0.0584 | 6 |
Feb 13, 2024 | 0.0584 | 0.0584 | 0.0580 | 0.0580 | 0.0580 | 4 |
Feb 12, 2024 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
Feb 09, 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
Feb 08, 2024 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | - |
Feb 07, 2024 | 0.0586 | 0.0586 | 0.0585 | 0.0585 | 0.0585 | 1 |
Feb 06, 2024 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | - |
Feb 05, 2024 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
Feb 02, 2024 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | - |
Feb 01, 2024 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
Jan 31, 2024 | 0.0583 | 0.0583 | 0.0581 | 0.0582 | 0.0582 | 100 |
Jan 30, 2024 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | - |
Jan 29, 2024 | 0.0578 | 0.0579 | 0.0578 | 0.0579 | 0.0579 | 1 |
Jan 26, 2024 | 0.0582 | 0.0582 | 0.0580 | 0.0582 | 0.0582 | 13 |
Jan 25, 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 10 |
Jan 24, 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 11 |
Jan 23, 2024 | 0.0576 | 0.0577 | 0.0573 | 0.0575 | 0.0575 | 31 |
Jan 22, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 5 |
Jan 19, 2024 | 0.0581 | 0.0582 | 0.0581 | 0.0582 | 0.0582 | 1 |
Jan 18, 2024 | 0.0577 | 0.0580 | 0.0577 | 0.0579 | 0.0579 | 11 |
Jan 17, 2024 | 0.0578 | 0.0578 | 0.0572 | 0.0578 | 0.0578 | 33 |
Jan 16, 2024 | 0.0579 | 0.0579 | 0.0578 | 0.0579 | 0.0579 | 41 |
Jan 12, 2024 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | - |
Jan 11, 2024 | 0.0587 | 0.0591 | 0.0587 | 0.0591 | 0.0591 | 22 |
Jan 10, 2024 | 0.0588 | 0.0588 | 0.0587 | 0.0588 | 0.0588 | 17 |
Jan 09, 2024 | 0.0593 | 0.0593 | 0.0588 | 0.0589 | 0.0589 | 19 |
Jan 08, 2024 | 0.0592 | 0.0594 | 0.0592 | 0.0594 | 0.0594 | 13 |
Jan 05, 2024 | 0.0586 | 0.0592 | 0.0586 | 0.0592 | 0.0592 | 21 |
Jan 04, 2024 | 0.0588 | 0.0588 | 0.0586 | 0.0586 | 0.0586 | 11 |
Jan 03, 2024 | 0.0585 | 0.0586 | 0.0584 | 0.0586 | 0.0586 | 13 |
Jan 02, 2024 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 1 |
Dec 29, 2023 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 1 |
Dec 28, 2023 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | - |
Dec 27, 2023 | 0.0589 | 0.0590 | 0.0589 | 0.0590 | 0.0590 | 2 |
Dec 26, 2023 | 0.0587 | 0.0589 | 0.0587 | 0.0589 | 0.0589 | 3 |
Dec 22, 2023 | 0.0588 | 0.0588 | 0.0587 | 0.0587 | 0.0587 | 16 |
Dec 21, 2023 | 0.0581 | 0.0585 | 0.0581 | 0.0585 | 0.0585 | 5 |
Dec 20, 2023 | 0.0584 | 0.0584 | 0.0582 | 0.0582 | 0.0582 | 3 |
Dec 19, 2023 | 0.0582 | 0.0584 | 0.0582 | 0.0584 | 0.0584 | 4 |
Dec 18, 2023 | 0.0580 | 0.0580 | 0.0578 | 0.0578 | 0.0578 | 2 |
Dec 15, 2023 | 0.0582 | 0.0582 | 0.0576 | 0.0580 | 0.0580 | 47,367 |
Dec 14, 2023 | 0.0580 | 0.0583 | 0.0575 | 0.0581 | 0.0581 | 155,777 |
Dec 13, 2023 | 0.0577 | 0.0581 | 0.0572 | 0.0581 | 0.0581 | 155,107 |
Dec 12, 2023 | 0.0575 | 0.0578 | 0.0573 | 0.0577 | 0.0577 | 113,805 |
Dec 11, 2023 | 0.0576 | 0.0576 | 0.0572 | 0.0574 | 0.0574 | 98,574 |
Dec 08, 2023 | 0.0572 | 0.0577 | 0.0570 | 0.0575 | 0.0575 | 102,025 |
Dec 07, 2023 | 0.0578 | 0.0578 | 0.0569 | 0.0571 | 0.0571 | 69,762 |
Dec 06, 2023 | 0.0574 | 0.0579 | 0.0574 | 0.0577 | 0.0577 | 43,509 |
Dec 05, 2023 | 0.0571 | 0.0575 | 0.0568 | 0.0574 | 0.0574 | 60,984 |
Dec 04, 2023 | 0.0581 | 0.0581 | 0.0569 | 0.0570 | 0.0570 | 63,867 |
Dec 01, 2023 | 0.0574 | 0.0581 | 0.0573 | 0.0580 | 0.0580 | 56,170 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |