Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 23, 2024 | - | - | - | - | - | - |
Jun 22, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | - | - | - | - | - | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | - | - | - | - | - | - |
Jun 17, 2024 | - | - | - | - | - | - |
Jun 16, 2024 | - | - | - | - | - | - |
Jun 15, 2024 | - | - | - | - | - | - |
Jun 14, 2024 | 0.006285 | 0.006285 | 0.006285 | 0.006285 | 0.006285 | - |
Jun 13, 2024 | 0.006285 | 0.006285 | 0.006285 | 0.006285 | 0.006285 | - |
Jun 12, 2024 | 0.006285 | 0.006285 | 0.006285 | 0.006285 | 0.006285 | - |
Jun 11, 2024 | 0.006285 | 0.006285 | 0.006285 | 0.006285 | 0.006285 | - |
Jun 10, 2024 | 0.005727 | 0.006285 | 0.005727 | 0.006285 | 0.006285 | - |
Jun 09, 2024 | 0.005727 | 0.005727 | 0.005727 | 0.005727 | 0.005727 | - |
Jun 08, 2024 | 0.005727 | 0.005727 | 0.005727 | 0.005727 | 0.005727 | - |
Jun 07, 2024 | 0.004559 | 0.006072 | 0.004546 | 0.005727 | 0.005727 | - |
Jun 06, 2024 | 0.004323 | 0.004560 | 0.004322 | 0.004559 | 0.004559 | 24,449 |
Jun 05, 2024 | 0.004516 | 0.004518 | 0.004247 | 0.004323 | 0.004323 | 21,859 |
Jun 04, 2024 | 0.004287 | 0.004963 | 0.003579 | 0.004516 | 0.004516 | 24,073 |
Jun 03, 2024 | 0.005435 | 0.006599 | 0.002182 | 0.004287 | 0.004287 | 26,462 |
Jun 02, 2024 | 0.005377 | 0.005546 | 0.005180 | 0.005435 | 0.005435 | 79,043 |
Jun 01, 2024 | 0.005073 | 0.005995 | 0.004484 | 0.005377 | 0.005377 | 131,794 |
May 31, 2024 | 0.005099 | 0.005110 | 0.005032 | 0.005073 | 0.005073 | 61,030 |
May 30, 2024 | 0.005413 | 0.005435 | 0.005065 | 0.005099 | 0.005099 | 63,057 |
May 29, 2024 | 0.005537 | 0.005548 | 0.005281 | 0.005413 | 0.005413 | 67,637 |
May 28, 2024 | 0.005330 | 0.005538 | 0.004893 | 0.005537 | 0.005537 | 70,465 |
May 27, 2024 | 0.005339 | 0.005369 | 0.005322 | 0.005330 | 0.005330 | 63,864 |
May 26, 2024 | 0.005663 | 0.005663 | 0.005338 | 0.005339 | 0.005339 | 63,951 |
May 25, 2024 | 0.006223 | 0.006228 | 0.005631 | 0.005663 | 0.005663 | 69,752 |
May 24, 2024 | 0.006295 | 0.006360 | 0.006170 | 0.006223 | 0.006223 | 74,850 |
May 23, 2024 | 0.005860 | 0.007911 | 0.005852 | 0.006295 | 0.006295 | 87,189 |
May 22, 2024 | 0.005356 | 0.006019 | 0.005343 | 0.005860 | 0.005860 | 76,100 |
May 21, 2024 | 0.004855 | 0.005710 | 0.004824 | 0.005356 | 0.005356 | 67,774 |
May 20, 2024 | 0.004705 | 0.005014 | 0.004597 | 0.004855 | 0.004855 | 66,656 |
May 19, 2024 | 0.005108 | 0.005122 | 0.004702 | 0.004705 | 0.004705 | 58,462 |
May 18, 2024 | 0.005136 | 0.005177 | 0.005108 | 0.005108 | 0.005108 | 62,450 |
May 17, 2024 | 0.005282 | 0.005341 | 0.005135 | 0.005136 | 0.005136 | 64,408 |
May 16, 2024 | 0.005127 | 0.005680 | 0.005126 | 0.005282 | 0.005282 | 69,142 |
May 15, 2024 | 0.005096 | 0.005135 | 0.004880 | 0.005127 | 0.005127 | 68,015 |
May 14, 2024 | 0.005105 | 0.005283 | 0.005065 | 0.005097 | 0.005097 | 64,301 |
May 13, 2024 | 0.004837 | 0.005508 | 0.004758 | 0.005105 | 0.005105 | 68,363 |
May 12, 2024 | 0.004756 | 0.004889 | 0.004644 | 0.004837 | 0.004837 | 65,978 |
May 11, 2024 | 0.004859 | 0.004884 | 0.004752 | 0.004752 | 0.004752 | 58,692 |
May 10, 2024 | 0.004803 | 0.004952 | 0.004773 | 0.004859 | 0.004859 | 60,768 |
May 09, 2024 | 0.004557 | 0.004843 | 0.004556 | 0.004803 | 0.004803 | 62,682 |
May 08, 2024 | 0.004427 | 0.004770 | 0.004306 | 0.004557 | 0.004557 | 69,224 |
May 07, 2024 | 0.004561 | 0.004564 | 0.004425 | 0.004427 | 0.004427 | 57,762 |
May 06, 2024 | 0.004580 | 0.004607 | 0.004531 | 0.004561 | 0.004561 | 58,963 |
May 05, 2024 | 0.004242 | 0.004651 | 0.004186 | 0.004580 | 0.004580 | 67,452 |
May 04, 2024 | 0.004109 | 0.004355 | 0.004081 | 0.004242 | 0.004242 | 63,120 |
May 03, 2024 | 0.003830 | 0.004316 | 0.003792 | 0.004109 | 0.004109 | 65,507 |
May 02, 2024 | 0.003677 | 0.004199 | 0.003575 | 0.003831 | 0.003831 | 63,434 |
May 01, 2024 | 0.004016 | 0.004058 | 0.003565 | 0.003677 | 0.003677 | 63,099 |
Apr 30, 2024 | 0.004642 | 0.004654 | 0.003872 | 0.004016 | 0.004016 | 73,981 |
Apr 29, 2024 | 0.004454 | 0.004797 | 0.004324 | 0.004642 | 0.004642 | 64,074 |
Apr 28, 2024 | 0.004501 | 0.004699 | 0.004302 | 0.004454 | 0.004454 | 59,629 |
Apr 27, 2024 | 0.004595 | 0.004596 | 0.004351 | 0.004501 | 0.004501 | 63,352 |
Apr 26, 2024 | 0.004794 | 0.004815 | 0.004460 | 0.004595 | 0.004595 | 66,158 |
Apr 25, 2024 | 0.004678 | 0.005270 | 0.004287 | 0.004799 | 0.004799 | 78,026 |
Apr 24, 2024 | 0.004699 | 0.005755 | 0.004271 | 0.004678 | 0.004678 | 74,021 |
Apr 23, 2024 | 0.004784 | 0.005045 | 0.003857 | 0.004699 | 0.004699 | 128,997 |
Apr 22, 2024 | 0.004743 | 0.005045 | 0.004731 | 0.004784 | 0.004784 | 58,609 |
Apr 21, 2024 | 0.004904 | 0.004958 | 0.004716 | 0.004743 | 0.004743 | 61,496 |
Apr 20, 2024 | 0.004358 | 0.004971 | 0.004357 | 0.004904 | 0.004904 | 63,462 |
Apr 19, 2024 | 0.004755 | 0.004756 | 0.004328 | 0.004358 | 0.004358 | 60,141 |
Apr 18, 2024 | 0.004550 | 0.004964 | 0.004518 | 0.004755 | 0.004755 | 66,364 |
Apr 17, 2024 | 0.004680 | 0.004687 | 0.004543 | 0.004550 | 0.004550 | 56,255 |
Apr 16, 2024 | 0.005051 | 0.005055 | 0.004583 | 0.004680 | 0.004680 | 59,360 |
Apr 15, 2024 | 0.004847 | 0.005267 | 0.004824 | 0.005051 | 0.005051 | 60,112 |
Apr 14, 2024 | 0.004488 | 0.004892 | 0.004353 | 0.004847 | 0.004847 | 60,978 |
Apr 13, 2024 | 0.005095 | 0.005184 | 0.003875 | 0.004488 | 0.004488 | 62,365 |
Apr 12, 2024 | 0.005658 | 0.006230 | 0.005028 | 0.005095 | 0.005095 | 66,061 |
Apr 11, 2024 | 0.005871 | 0.005936 | 0.005516 | 0.005658 | 0.005658 | 70,785 |
Apr 10, 2024 | 0.005805 | 0.006025 | 0.005772 | 0.005871 | 0.005871 | 70,296 |
Apr 09, 2024 | 0.005966 | 0.006449 | 0.005709 | 0.005805 | 0.005805 | 84,392 |
Apr 08, 2024 | 0.005807 | 0.006280 | 0.005610 | 0.005966 | 0.005966 | 79,916 |
Apr 07, 2024 | 0.005675 | 0.005929 | 0.005595 | 0.005807 | 0.005807 | 73,379 |
Apr 06, 2024 | 0.005361 | 0.006258 | 0.005175 | 0.005675 | 0.005675 | 91,283 |
Apr 05, 2024 | 0.005370 | 0.005424 | 0.005356 | 0.005361 | 0.005361 | 63,025 |
Apr 04, 2024 | 0.005600 | 0.005604 | 0.005255 | 0.005370 | 0.005370 | 65,282 |
Apr 03, 2024 | 0.005687 | 0.005721 | 0.005600 | 0.005600 | 0.005600 | 66,334 |
Apr 02, 2024 | 0.005871 | 0.005958 | 0.005591 | 0.005687 | 0.005687 | 69,098 |
Apr 01, 2024 | 0.005483 | 0.006021 | 0.005426 | 0.005871 | 0.005871 | 79,257 |
Mar 31, 2024 | 0.006119 | 0.006169 | 0.005145 | 0.005483 | 0.005483 | 72,857 |
Mar 30, 2024 | 0.005985 | 0.006291 | 0.005864 | 0.006119 | 0.006119 | 80,714 |
Mar 29, 2024 | 0.005813 | 0.006491 | 0.005471 | 0.005985 | 0.005985 | 92,905 |
Mar 28, 2024 | 0.005684 | 0.005838 | 0.005543 | 0.005813 | 0.005813 | 70,194 |
Mar 27, 2024 | 0.005558 | 0.005884 | 0.005089 | 0.005683 | 0.005683 | 82,913 |
Mar 26, 2024 | 0.005942 | 0.006341 | 0.005427 | 0.005558 | 0.005558 | 75,751 |
Mar 25, 2024 | 0.005928 | 0.005959 | 0.005819 | 0.005942 | 0.005942 | 70,795 |
Mar 24, 2024 | 0.006226 | 0.006290 | 0.005893 | 0.005928 | 0.005928 | 70,827 |
Mar 23, 2024 | 0.006184 | 0.006228 | 0.006041 | 0.006226 | 0.006226 | 75,257 |
Mar 22, 2024 | 0.006357 | 0.006459 | 0.005969 | 0.006184 | 0.006184 | 142,103 |
Mar 21, 2024 | 0.005606 | 0.008406 | 0.005490 | 0.006357 | 0.006357 | 216,482 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |