Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.0767 | 0.0767 | 0.0736 | 0.0736 | 0.0736 | 154 |
Apr 18, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Apr 17, 2024 | 0.0750 | 0.0750 | 0.0715 | 0.0715 | 0.0715 | - |
Apr 16, 2024 | 0.0760 | 0.0760 | 0.0675 | 0.0675 | 0.0675 | - |
Apr 15, 2024 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | - |
Apr 12, 2024 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | - |
Apr 11, 2024 | 0.0680 | 0.0736 | 0.0680 | 0.0736 | 0.0736 | - |
Apr 10, 2024 | 0.0680 | 0.0680 | 0.0633 | 0.0633 | 0.0633 | - |
Apr 09, 2024 | 0.0800 | 0.0800 | 0.0637 | 0.0637 | 0.0637 | - |
Apr 08, 2024 | 0.0637 | 0.0637 | 0.0637 | 0.0637 | 0.0637 | - |
Apr 05, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
Apr 04, 2024 | 0.0637 | 0.0645 | 0.0637 | 0.0645 | 0.0645 | 154 |
Apr 03, 2024 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | - |
Apr 02, 2024 | 0.0631 | 0.0631 | 0.0631 | 0.0631 | 0.0631 | - |
Mar 28, 2024 | 0.0650 | 0.0650 | 0.0614 | 0.0614 | 0.0614 | - |
Mar 27, 2024 | 0.0633 | 0.0633 | 0.0603 | 0.0603 | 0.0603 | - |
Mar 26, 2024 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | - |
Mar 25, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
Mar 22, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Mar 21, 2024 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | - |
Mar 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 15, 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Mar 14, 2024 | 0.0623 | 0.0623 | 0.0623 | 0.0623 | 0.0623 | - |
Mar 13, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Mar 12, 2024 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | - |
Mar 11, 2024 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
Mar 08, 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
Mar 07, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
Mar 06, 2024 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
Mar 05, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Mar 04, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
Mar 01, 2024 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | - |
Feb 29, 2024 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | - |
Feb 28, 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
Feb 27, 2024 | 0.0655 | 0.0655 | 0.0603 | 0.0603 | 0.0603 | - |
Feb 26, 2024 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | - |
Feb 23, 2024 | 0.0623 | 0.0623 | 0.0623 | 0.0623 | 0.0623 | - |
Feb 22, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 21, 2024 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | - |
Feb 20, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 19, 2024 | 0.0666 | 0.0666 | 0.0606 | 0.0606 | 0.0606 | - |
Feb 16, 2024 | 0.0660 | 0.0660 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 15, 2024 | 0.0660 | 0.0660 | 0.0625 | 0.0625 | 0.0625 | - |
Feb 14, 2024 | 0.0670 | 0.0670 | 0.0618 | 0.0618 | 0.0618 | - |
Feb 13, 2024 | 0.0651 | 0.0651 | 0.0609 | 0.0609 | 0.0609 | - |
Feb 12, 2024 | 0.0647 | 0.0647 | 0.0604 | 0.0604 | 0.0604 | - |
Feb 09, 2024 | 0.0652 | 0.0652 | 0.0608 | 0.0608 | 0.0608 | - |
Feb 08, 2024 | 0.0661 | 0.0661 | 0.0661 | 0.0661 | 0.0661 | - |
Feb 07, 2024 | 0.0656 | 0.0656 | 0.0613 | 0.0613 | 0.0613 | - |
Feb 06, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Feb 05, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Feb 02, 2024 | 0.0674 | 0.0674 | 0.0627 | 0.0627 | 0.0627 | - |
Feb 01, 2024 | 0.0671 | 0.0671 | 0.0630 | 0.0630 | 0.0630 | - |
Jan 31, 2024 | 0.0678 | 0.0678 | 0.0613 | 0.0613 | 0.0613 | - |
Jan 30, 2024 | 0.0690 | 0.0690 | 0.0623 | 0.0623 | 0.0623 | - |
Jan 29, 2024 | 0.0690 | 0.0690 | 0.0639 | 0.0639 | 0.0639 | - |
Jan 26, 2024 | 0.0712 | 0.0712 | 0.0639 | 0.0639 | 0.0639 | - |
Jan 25, 2024 | 0.0705 | 0.0705 | 0.0657 | 0.0657 | 0.0657 | - |
Jan 24, 2024 | 0.0700 | 0.0700 | 0.0665 | 0.0665 | 0.0665 | - |
Jan 23, 2024 | 0.0702 | 0.0702 | 0.0640 | 0.0640 | 0.0640 | - |
Jan 22, 2024 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | - |
Jan 19, 2024 | 0.0713 | 0.0713 | 0.0653 | 0.0653 | 0.0653 | - |
Jan 18, 2024 | 0.0713 | 0.0713 | 0.0664 | 0.0664 | 0.0664 | - |
Jan 17, 2024 | 0.0750 | 0.0750 | 0.0667 | 0.0667 | 0.0667 | - |
Jan 16, 2024 | 0.0720 | 0.0720 | 0.0702 | 0.0702 | 0.0702 | - |
Jan 15, 2024 | 0.0704 | 0.0704 | 0.0680 | 0.0680 | 0.0680 | - |
Jan 12, 2024 | 0.0713 | 0.0713 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 11, 2024 | 0.0714 | 0.0714 | 0.0668 | 0.0668 | 0.0668 | - |
Jan 10, 2024 | 0.0700 | 0.0700 | 0.0658 | 0.0658 | 0.0658 | - |
Jan 09, 2024 | 0.0712 | 0.0712 | 0.0646 | 0.0646 | 0.0646 | - |
Jan 08, 2024 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | - |
Jan 05, 2024 | 0.0680 | 0.0680 | 0.0638 | 0.0638 | 0.0638 | - |
Jan 04, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
Jan 03, 2024 | 0.0707 | 0.0707 | 0.0635 | 0.0635 | 0.0635 | - |
Jan 02, 2024 | 0.0704 | 0.0704 | 0.0658 | 0.0658 | 0.0658 | - |
Dec 29, 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Dec 28, 2023 | 0.0661 | 0.0661 | 0.0611 | 0.0611 | 0.0611 | - |
Dec 27, 2023 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | - |
Dec 22, 2023 | 0.0679 | 0.0679 | 0.0640 | 0.0640 | 0.0640 | - |
Dec 21, 2023 | 0.0686 | 0.0686 | 0.0628 | 0.0628 | 0.0628 | - |
Dec 20, 2023 | 0.0689 | 0.0689 | 0.0635 | 0.0635 | 0.0635 | - |
Dec 19, 2023 | 0.0692 | 0.0692 | 0.0636 | 0.0636 | 0.0636 | - |
Dec 18, 2023 | 0.0711 | 0.0711 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 15, 2023 | 0.0733 | 0.0733 | 0.0657 | 0.0657 | 0.0657 | - |
Dec 14, 2023 | 0.0756 | 0.0756 | 0.0687 | 0.0687 | 0.0687 | - |
Dec 13, 2023 | 0.0755 | 0.0755 | 0.0713 | 0.0713 | 0.0713 | - |
Dec 12, 2023 | 0.0756 | 0.0756 | 0.0701 | 0.0701 | 0.0701 | - |
Dec 11, 2023 | 0.0754 | 0.0754 | 0.0709 | 0.0709 | 0.0709 | - |
Dec 08, 2023 | 0.0725 | 0.0725 | 0.0677 | 0.0677 | 0.0677 | - |
Dec 07, 2023 | 0.0708 | 0.0708 | 0.0653 | 0.0653 | 0.0653 | - |
Dec 06, 2023 | 0.0714 | 0.0714 | 0.0664 | 0.0664 | 0.0664 | - |
Dec 05, 2023 | 0.0749 | 0.0749 | 0.0688 | 0.0688 | 0.0688 | - |
Dec 04, 2023 | 0.0774 | 0.0774 | 0.0774 | 0.0774 | 0.0774 | - |
Dec 01, 2023 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | - |
Nov 30, 2023 | 0.0831 | 0.0831 | 0.0778 | 0.0778 | 0.0778 | - |
Nov 29, 2023 | 0.0837 | 0.0837 | 0.0780 | 0.0780 | 0.0780 | - |
Nov 28, 2023 | 0.0820 | 0.0820 | 0.0779 | 0.0779 | 0.0779 | - |
Nov 27, 2023 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |