Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0807 | 0.0850 | 0.0807 | 0.0825 | 0.0825 | 34,204 |
Apr 24, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0860 | 0.0860 | 38,500 |
Apr 23, 2024 | 0.0889 | 0.0889 | 0.0680 | 0.0889 | 0.0889 | 1,022,500 |
Apr 22, 2024 | 0.0825 | 0.0888 | 0.0802 | 0.0854 | 0.0854 | 65,600 |
Apr 19, 2024 | 0.0801 | 0.0889 | 0.0800 | 0.0889 | 0.0889 | 31,600 |
Apr 18, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0801 | 0.0801 | 95,200 |
Apr 17, 2024 | 0.0940 | 0.0940 | 0.0790 | 0.0799 | 0.0799 | 145,600 |
Apr 16, 2024 | 0.0847 | 0.0900 | 0.0846 | 0.0850 | 0.0850 | 72,400 |
Apr 15, 2024 | 0.0846 | 0.0940 | 0.0846 | 0.0875 | 0.0875 | 154,900 |
Apr 12, 2024 | 0.0790 | 0.0936 | 0.0790 | 0.0919 | 0.0919 | 144,600 |
Apr 11, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0805 | 0.0805 | 118,000 |
Apr 10, 2024 | 0.0900 | 0.0958 | 0.0880 | 0.0891 | 0.0891 | 55,500 |
Apr 09, 2024 | 0.0925 | 0.1010 | 0.0915 | 0.0915 | 0.0915 | 43,700 |
Apr 08, 2024 | 0.0881 | 0.0989 | 0.0880 | 0.0925 | 0.0925 | 130,200 |
Apr 05, 2024 | 0.0880 | 0.1000 | 0.0880 | 0.0901 | 0.0901 | 47,200 |
Apr 04, 2024 | 0.0892 | 0.1101 | 0.0880 | 0.0976 | 0.0976 | 525,300 |
Apr 03, 2024 | 0.0974 | 0.0974 | 0.0881 | 0.0949 | 0.0949 | 128,400 |
Apr 02, 2024 | 0.0880 | 0.0983 | 0.0880 | 0.0880 | 0.0880 | 25,500 |
Apr 01, 2024 | 0.0885 | 0.0983 | 0.0883 | 0.0983 | 0.0983 | 91,600 |
Mar 28, 2024 | 0.0981 | 0.0981 | 0.0860 | 0.0963 | 0.0963 | 135,300 |
Mar 27, 2024 | 0.0861 | 0.0918 | 0.0861 | 0.0918 | 0.0918 | 96,400 |
Mar 26, 2024 | 0.0665 | 0.0924 | 0.0665 | 0.0866 | 0.0866 | 100,400 |
Mar 25, 2024 | 0.0855 | 0.0887 | 0.0820 | 0.0820 | 0.0820 | 147,700 |
Mar 22, 2024 | 0.0839 | 0.0904 | 0.0800 | 0.0855 | 0.0855 | 194,400 |
Mar 21, 2024 | 0.0839 | 0.0839 | 0.0761 | 0.0801 | 0.0801 | 29,600 |
Mar 20, 2024 | 0.0766 | 0.0831 | 0.0751 | 0.0767 | 0.0767 | 28,600 |
Mar 19, 2024 | 0.0800 | 0.0831 | 0.0751 | 0.0756 | 0.0756 | 49,400 |
Mar 18, 2024 | 0.0818 | 0.0832 | 0.0750 | 0.0800 | 0.0800 | 103,100 |
Mar 15, 2024 | 0.0820 | 0.0820 | 0.0750 | 0.0785 | 0.0785 | 24,500 |
Mar 14, 2024 | 0.0736 | 0.0820 | 0.0701 | 0.0770 | 0.0770 | 20,400 |
Mar 13, 2024 | 0.0772 | 0.0843 | 0.0660 | 0.0750 | 0.0750 | 99,000 |
Mar 12, 2024 | 0.0825 | 0.0850 | 0.0771 | 0.0772 | 0.0772 | 138,500 |
Mar 11, 2024 | 0.0872 | 0.0872 | 0.0825 | 0.0847 | 0.0847 | 27,800 |
Mar 08, 2024 | 0.0825 | 0.0880 | 0.0825 | 0.0880 | 0.0880 | 62,100 |
Mar 07, 2024 | 0.0826 | 0.0850 | 0.0825 | 0.0825 | 0.0825 | 34,200 |
Mar 06, 2024 | 0.0833 | 0.0868 | 0.0826 | 0.0826 | 0.0826 | 51,800 |
Mar 05, 2024 | 0.0831 | 0.0888 | 0.0826 | 0.0849 | 0.0849 | 64,800 |
Mar 04, 2024 | 0.0825 | 0.0888 | 0.0825 | 0.0888 | 0.0888 | 32,500 |
Mar 01, 2024 | 0.0802 | 0.0832 | 0.0802 | 0.0825 | 0.0825 | 14,900 |
Feb 29, 2024 | 0.0883 | 0.0883 | 0.0800 | 0.0802 | 0.0802 | 7,700 |
Feb 28, 2024 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 13,000 |
Feb 27, 2024 | 0.0801 | 0.0850 | 0.0800 | 0.0826 | 0.0826 | 67,300 |
Feb 26, 2024 | 0.0810 | 0.0941 | 0.0801 | 0.0816 | 0.0816 | 128,600 |
Feb 23, 2024 | 0.0895 | 0.0895 | 0.0800 | 0.0836 | 0.0836 | 86,100 |
Feb 22, 2024 | 0.0760 | 0.0857 | 0.0750 | 0.0857 | 0.0857 | 20,800 |
Feb 21, 2024 | 0.0726 | 0.0800 | 0.0726 | 0.0760 | 0.0760 | 25,500 |
Feb 20, 2024 | 0.0829 | 0.0836 | 0.0505 | 0.0763 | 0.0763 | 41,400 |
Feb 16, 2024 | 0.0750 | 0.0836 | 0.0750 | 0.0777 | 0.0777 | 80,700 |
Feb 15, 2024 | 0.0777 | 0.0777 | 0.0752 | 0.0760 | 0.0760 | 63,400 |
Feb 14, 2024 | 0.0775 | 0.0776 | 0.0775 | 0.0775 | 0.0775 | 73,800 |
Feb 13, 2024 | 0.0848 | 0.0848 | 0.0775 | 0.0775 | 0.0775 | 31,400 |
Feb 12, 2024 | 0.0850 | 0.0875 | 0.0711 | 0.0798 | 0.0798 | 20,600 |
Feb 09, 2024 | 0.0666 | 0.0780 | 0.0666 | 0.0780 | 0.0780 | 73,000 |
Feb 08, 2024 | 0.0785 | 0.0785 | 0.0650 | 0.0667 | 0.0667 | 6,800 |
Feb 07, 2024 | 0.0780 | 0.0899 | 0.0651 | 0.0651 | 0.0651 | 86,600 |
Feb 06, 2024 | 0.0720 | 0.0900 | 0.0720 | 0.0866 | 0.0866 | 72,800 |
Feb 05, 2024 | 0.0720 | 0.0937 | 0.0720 | 0.0801 | 0.0801 | 23,300 |
Feb 02, 2024 | 0.0800 | 0.0900 | 0.0761 | 0.0800 | 0.0800 | 189,300 |
Feb 01, 2024 | 0.0848 | 0.0897 | 0.0704 | 0.0885 | 0.0885 | 95,300 |
Jan 31, 2024 | 0.0800 | 0.0850 | 0.0701 | 0.0750 | 0.0750 | 44,900 |
Jan 30, 2024 | 0.0731 | 0.0872 | 0.0701 | 0.0862 | 0.0862 | 8,400 |
Jan 29, 2024 | 0.0775 | 0.0887 | 0.0701 | 0.0753 | 0.0753 | 122,400 |
Jan 26, 2024 | 0.0801 | 0.0900 | 0.0772 | 0.0887 | 0.0887 | 109,900 |
Jan 25, 2024 | 0.0830 | 0.0900 | 0.0801 | 0.0826 | 0.0826 | 15,100 |
Jan 24, 2024 | 0.0748 | 0.0880 | 0.0748 | 0.0839 | 0.0839 | 96,000 |
Jan 23, 2024 | 0.0782 | 0.0817 | 0.0736 | 0.0799 | 0.0799 | 27,100 |
Jan 22, 2024 | 0.0775 | 0.0884 | 0.0701 | 0.0829 | 0.0829 | 164,800 |
Jan 19, 2024 | 0.0884 | 0.0884 | 0.0700 | 0.0832 | 0.0832 | 49,100 |
Jan 18, 2024 | 0.0842 | 0.0842 | 0.0695 | 0.0840 | 0.0840 | 25,500 |
Jan 17, 2024 | 0.0802 | 0.0896 | 0.0778 | 0.0780 | 0.0780 | 54,700 |
Jan 16, 2024 | 0.0800 | 0.0900 | 0.0726 | 0.0803 | 0.0803 | 79,300 |
Jan 12, 2024 | 0.0735 | 0.0800 | 0.0680 | 0.0710 | 0.0710 | 54,200 |
Jan 11, 2024 | 0.0655 | 0.0795 | 0.0655 | 0.0735 | 0.0735 | 35,200 |
Jan 10, 2024 | 0.0792 | 0.0792 | 0.0640 | 0.0723 | 0.0723 | 41,200 |
Jan 09, 2024 | 0.0755 | 0.0869 | 0.0605 | 0.0700 | 0.0700 | 149,500 |
Jan 08, 2024 | 0.0730 | 0.0841 | 0.0730 | 0.0799 | 0.0799 | 20,500 |
Jan 05, 2024 | 0.0728 | 0.0800 | 0.0724 | 0.0724 | 0.0724 | 220,800 |
Jan 04, 2024 | 0.0800 | 0.0800 | 0.0675 | 0.0774 | 0.0774 | 35,700 |
Jan 03, 2024 | 0.0697 | 0.0697 | 0.0642 | 0.0697 | 0.0697 | 51,300 |
Jan 02, 2024 | 0.0675 | 0.0680 | 0.0640 | 0.0660 | 0.0660 | 102,000 |
Dec 29, 2023 | 0.0622 | 0.0806 | 0.0622 | 0.0675 | 0.0675 | 417,500 |
Dec 28, 2023 | 0.0704 | 0.0800 | 0.0603 | 0.0750 | 0.0750 | 285,000 |
Dec 27, 2023 | 0.0738 | 0.0900 | 0.0720 | 0.0731 | 0.0731 | 300,600 |
Dec 26, 2023 | 0.0743 | 0.0780 | 0.0700 | 0.0738 | 0.0738 | 124,000 |
Dec 22, 2023 | 0.0785 | 0.0838 | 0.0667 | 0.0760 | 0.0760 | 790,100 |
Dec 21, 2023 | 0.0800 | 0.0867 | 0.0752 | 0.0794 | 0.0794 | 64,600 |
Dec 20, 2023 | 0.0801 | 0.0844 | 0.0800 | 0.0800 | 0.0800 | 37,600 |
Dec 19, 2023 | 0.0756 | 0.0882 | 0.0756 | 0.0800 | 0.0800 | 82,100 |
Dec 18, 2023 | 0.0870 | 0.0950 | 0.0750 | 0.0783 | 0.0783 | 157,600 |
Dec 15, 2023 | 0.0843 | 0.0975 | 0.0836 | 0.0870 | 0.0870 | 71,300 |
Dec 14, 2023 | 0.0851 | 0.0914 | 0.0830 | 0.0837 | 0.0837 | 34,300 |
Dec 13, 2023 | 0.0900 | 0.0943 | 0.0851 | 0.0851 | 0.0851 | 90,000 |
Dec 12, 2023 | 0.1000 | 0.1024 | 0.0900 | 0.0948 | 0.0948 | 47,300 |
Dec 11, 2023 | 0.0931 | 0.1000 | 0.0931 | 0.0939 | 0.0939 | 87,500 |
Dec 08, 2023 | 0.0931 | 0.0978 | 0.0931 | 0.0948 | 0.0948 | 7,300 |
Dec 07, 2023 | 0.0951 | 0.1020 | 0.0904 | 0.0950 | 0.0950 | 90,300 |
Dec 06, 2023 | 0.0999 | 0.1015 | 0.0938 | 0.0951 | 0.0951 | 73,000 |
Dec 05, 2023 | 0.0980 | 0.1072 | 0.0980 | 0.1060 | 0.1060 | 34,300 |
Dec 04, 2023 | 0.0973 | 0.1000 | 0.0893 | 0.0990 | 0.0990 | 45,400 |
Dec 01, 2023 | 0.0903 | 0.1000 | 0.0890 | 0.0973 | 0.0973 | 157,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |