Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.0600 | 0.0600 | 0.0599 | 0.0600 | 0.0600 | 7,426 |
May 17, 2024 | 0.0596 | 0.0600 | 0.0595 | 0.0600 | 0.0600 | 42,224 |
May 16, 2024 | 0.0596 | 0.0597 | 0.0594 | 0.0597 | 0.0597 | 42,224 |
May 15, 2024 | 0.0590 | 0.0597 | 0.0589 | 0.0596 | 0.0596 | 61,783 |
May 14, 2024 | 0.0592 | 0.0593 | 0.0589 | 0.0591 | 0.0591 | 46,211 |
May 13, 2024 | 0.0592 | 0.0594 | 0.0591 | 0.0592 | 0.0592 | 40,924 |
May 10, 2024 | 0.0592 | 0.0595 | 0.0591 | 0.0592 | 0.0592 | 60,541 |
May 09, 2024 | 0.0588 | 0.0593 | 0.0586 | 0.0589 | 0.0589 | 80,240 |
May 08, 2024 | 0.0588 | 0.0589 | 0.0585 | 0.0588 | 0.0588 | 55,153 |
May 07, 2024 | 0.0589 | 0.0590 | 0.0586 | 0.0587 | 0.0587 | 50,679 |
May 06, 2024 | 0.0585 | 0.0589 | 0.0585 | 0.0589 | 0.0589 | 57,114 |
May 03, 2024 | 0.0585 | 0.0590 | 0.0583 | 0.0586 | 0.0586 | 100,247 |
May 02, 2024 | 0.0584 | 0.0587 | 0.0584 | 0.0585 | 0.0585 | 88,907 |
May 01, 2024 | 0.0579 | 0.0587 | 0.0578 | 0.0586 | 0.0586 | 83,799 |
Apr 30, 2024 | 0.0584 | 0.0585 | 0.0579 | 0.0580 | 0.0580 | 64,047 |
Apr 29, 2024 | 0.0578 | 0.0584 | 0.0575 | 0.0583 | 0.0583 | 70,568 |
Apr 26, 2024 | 0.0576 | 0.0579 | 0.0574 | 0.0578 | 0.0578 | 66,963 |
Apr 25, 2024 | 0.0580 | 0.0583 | 0.0570 | 0.0576 | 0.0576 | 100,974 |
Apr 24, 2024 | 0.0584 | 0.0586 | 0.0578 | 0.0581 | 0.0581 | 78,901 |
Apr 23, 2024 | 0.0578 | 0.0585 | 0.0578 | 0.0584 | 0.0584 | 67,485 |
Apr 22, 2024 | 0.0579 | 0.0582 | 0.0575 | 0.0578 | 0.0578 | 81,763 |
Apr 19, 2024 | 0.0580 | 0.0580 | 0.0545 | 0.0578 | 0.0578 | 172,512 |
Apr 18, 2024 | 0.0584 | 0.0585 | 0.0577 | 0.0580 | 0.0580 | 88,855 |
Apr 17, 2024 | 0.0580 | 0.0587 | 0.0579 | 0.0584 | 0.0584 | 120,315 |
Apr 16, 2024 | 0.0592 | 0.0593 | 0.0579 | 0.0582 | 0.0582 | 134,400 |
Apr 15, 2024 | 0.0593 | 0.0598 | 0.0591 | 0.0592 | 0.0592 | 82,861 |
Apr 12, 2024 | 0.0602 | 0.0602 | 0.0591 | 0.0594 | 0.0594 | 125,015 |
Apr 11, 2024 | 0.0601 | 0.0604 | 0.0600 | 0.0602 | 0.0602 | 51,031 |
Apr 10, 2024 | 0.0604 | 0.0607 | 0.0599 | 0.0601 | 0.0601 | 96,071 |
Apr 09, 2024 | 0.0606 | 0.0608 | 0.0602 | 0.0603 | 0.0603 | 67,333 |
Apr 08, 2024 | 0.0601 | 0.0606 | 0.0600 | 0.0605 | 0.0605 | 52,866 |
Apr 05, 2024 | 0.0596 | 0.0601 | 0.0595 | 0.0600 | 0.0600 | 57,215 |
Apr 04, 2024 | 0.0597 | 0.0599 | 0.0595 | 0.0597 | 0.0597 | 57,669 |
Apr 03, 2024 | 0.0597 | 0.0598 | 0.0595 | 0.0598 | 0.0598 | 51,001 |
Apr 02, 2024 | 0.0595 | 0.0597 | 0.0593 | 0.0596 | 0.0596 | 58,029 |
Apr 01, 2024 | 0.0595 | 0.0597 | 0.0593 | 0.0593 | 0.0593 | 50,332 |
Mar 28, 2024 | 0.0597 | 0.0597 | 0.0594 | 0.0595 | 0.0595 | 47,212 |
Mar 27, 2024 | 0.0593 | 0.0598 | 0.0592 | 0.0597 | 0.0597 | 67,104 |
Mar 26, 2024 | 0.0592 | 0.0593 | 0.0591 | 0.0593 | 0.0593 | 41,677 |
Mar 25, 2024 | 0.0589 | 0.0592 | 0.0588 | 0.0592 | 0.0592 | 43,397 |
Mar 22, 2024 | 0.0589 | 0.0591 | 0.0586 | 0.0588 | 0.0588 | 63,215 |
Mar 21, 2024 | 0.0591 | 0.0592 | 0.0587 | 0.0589 | 0.0589 | 61,088 |
Mar 20, 2024 | 0.0587 | 0.0591 | 0.0585 | 0.0591 | 0.0591 | 64,920 |
Mar 19, 2024 | 0.0586 | 0.0587 | 0.0582 | 0.0586 | 0.0586 | 71,966 |
Mar 18, 2024 | 0.0590 | 0.0591 | 0.0584 | 0.0585 | 0.0585 | 69,745 |
Mar 15, 2024 | 0.0590 | 0.0592 | 0.0589 | 0.0590 | 0.0590 | 64,644 |
Mar 14, 2024 | 0.0591 | 0.0592 | 0.0589 | 0.0590 | 0.0590 | 122,607 |
Mar 13, 2024 | 0.0587 | 0.0591 | 0.0586 | 0.0591 | 0.0591 | 124,701 |
Mar 12, 2024 | 0.0586 | 0.0587 | 0.0584 | 0.0586 | 0.0586 | 100,924 |
Mar 11, 2024 | 0.0586 | 0.0587 | 0.0585 | 0.0586 | 0.0586 | 58,183 |
Mar 08, 2024 | 0.0583 | 0.0587 | 0.0583 | 0.0586 | 0.0586 | 8,829 |
Mar 07, 2024 | 0.0583 | 0.0584 | 0.0582 | 0.0584 | 0.0584 | 30,607 |
Mar 06, 2024 | 0.0581 | 0.0584 | 0.0580 | 0.0583 | 0.0583 | 9,008 |
Mar 05, 2024 | 0.0580 | 0.0582 | 0.0580 | 0.0581 | 0.0581 | 21,910 |
Mar 04, 2024 | 0.0578 | 0.0580 | 0.0578 | 0.0580 | 0.0580 | 7,018 |
Mar 01, 2024 | 0.0577 | 0.0578 | 0.0577 | 0.0578 | 0.0578 | 862 |
Feb 29, 2024 | 0.0576 | 0.0577 | 0.0575 | 0.0577 | 0.0577 | 3,410 |
Feb 28, 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 284 |
Feb 27, 2024 | 0.0575 | 0.0576 | 0.0575 | 0.0576 | 0.0576 | 742 |
Feb 26, 2024 | 0.0574 | 0.0575 | 0.0573 | 0.0575 | 0.0575 | 216 |
Feb 23, 2024 | 0.0575 | 0.0575 | 0.0573 | 0.0574 | 0.0574 | 49 |
Feb 22, 2024 | 0.0574 | 0.0574 | 0.0572 | 0.0574 | 0.0574 | 804 |
Feb 21, 2024 | 0.0576 | 0.0576 | 0.0575 | 0.0576 | 0.0576 | 76 |
Feb 20, 2024 | 0.0576 | 0.0577 | 0.0575 | 0.0575 | 0.0575 | 280 |
Feb 16, 2024 | 0.0576 | 0.0576 | 0.0574 | 0.0575 | 0.0575 | 104 |
Feb 15, 2024 | 0.0574 | 0.0575 | 0.0573 | 0.0575 | 0.0575 | 141 |
Feb 14, 2024 | 0.0571 | 0.0573 | 0.0571 | 0.0573 | 0.0573 | 23 |
Feb 13, 2024 | 0.0574 | 0.0574 | 0.0569 | 0.0569 | 0.0569 | 71 |
Feb 12, 2024 | 0.0574 | 0.0574 | 0.0573 | 0.0573 | 0.0573 | 10 |
Feb 09, 2024 | 0.0571 | 0.0573 | 0.0571 | 0.0573 | 0.0573 | 53 |
Feb 08, 2024 | 0.0572 | 0.0572 | 0.0570 | 0.0570 | 0.0570 | 55 |
Feb 07, 2024 | 0.0575 | 0.0575 | 0.0573 | 0.0573 | 0.0573 | 53 |
Feb 06, 2024 | 0.0574 | 0.0575 | 0.0574 | 0.0574 | 0.0574 | 2 |
Feb 05, 2024 | 0.0567 | 0.0572 | 0.0567 | 0.0572 | 0.0572 | 2 |
Feb 02, 2024 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 2 |
Feb 01, 2024 | 0.0566 | 0.0572 | 0.0566 | 0.0572 | 0.0572 | 7 |
Jan 31, 2024 | 0.0571 | 0.0571 | 0.0568 | 0.0570 | 0.0570 | 12 |
Jan 30, 2024 | 0.0567 | 0.0570 | 0.0567 | 0.0570 | 0.0570 | 123 |
Jan 29, 2024 | 0.0570 | 0.0570 | 0.0567 | 0.0567 | 0.0567 | 4 |
Jan 26, 2024 | 0.0568 | 0.0570 | 0.0567 | 0.0570 | 0.0570 | 23 |
Jan 25, 2024 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 61 |
Jan 24, 2024 | 0.0567 | 0.0568 | 0.0567 | 0.0567 | 0.0567 | 50 |
Jan 23, 2024 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 5 |
Jan 22, 2024 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 25 |
Jan 19, 2024 | 0.0568 | 0.0571 | 0.0568 | 0.0571 | 0.0571 | 11 |
Jan 18, 2024 | 0.0567 | 0.0568 | 0.0567 | 0.0568 | 0.0568 | 118 |
Jan 17, 2024 | 0.0565 | 0.0566 | 0.0561 | 0.0566 | 0.0566 | 65 |
Jan 16, 2024 | 0.0577 | 0.0577 | 0.0567 | 0.0567 | 0.0567 | 133 |
Jan 12, 2024 | 0.0577 | 0.0579 | 0.0577 | 0.0578 | 0.0578 | 24 |
Jan 11, 2024 | 0.0573 | 0.0576 | 0.0573 | 0.0576 | 0.0576 | 1 |
Jan 10, 2024 | 0.0574 | 0.0574 | 0.0573 | 0.0573 | 0.0573 | 30 |
Jan 09, 2024 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 2 |
Jan 08, 2024 | 0.0577 | 0.0579 | 0.0577 | 0.0579 | 0.0579 | 22 |
Jan 05, 2024 | 0.0572 | 0.0576 | 0.0570 | 0.0576 | 0.0576 | 31 |
Jan 04, 2024 | 0.0572 | 0.0572 | 0.0570 | 0.0571 | 0.0571 | 19 |
Jan 03, 2024 | 0.0571 | 0.0572 | 0.0570 | 0.0571 | 0.0571 | 93 |
Jan 02, 2024 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | - |
Dec 29, 2023 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | - |
Dec 28, 2023 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 1 |
Dec 27, 2023 | 0.0574 | 0.0575 | 0.0574 | 0.0575 | 0.0575 | 11 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |