Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.031479 | 0.031590 | 0.031477 | 0.031484 | 0.031484 | 1,358 |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 0.031990 | 0.032069 | 0.031966 | 0.032024 | 0.032024 | - |
May 06, 2024 | 0.031387 | 0.032153 | 0.031380 | 0.031990 | 0.031990 | - |
May 05, 2024 | 0.031802 | 0.032007 | 0.031378 | 0.031387 | 0.031387 | - |
May 04, 2024 | 0.031132 | 0.031838 | 0.031011 | 0.031802 | 0.031802 | - |
May 03, 2024 | 0.030434 | 0.032023 | 0.030415 | 0.031132 | 0.031132 | - |
May 02, 2024 | 0.030377 | 0.031984 | 0.030375 | 0.030434 | 0.030434 | - |
May 01, 2024 | 0.031760 | 0.032049 | 0.030368 | 0.030377 | 0.030377 | - |
Apr 30, 2024 | 0.031371 | 0.031783 | 0.031367 | 0.031760 | 0.031760 | - |
Apr 29, 2024 | 0.031471 | 0.031764 | 0.031356 | 0.031371 | 0.031371 | - |
Apr 28, 2024 | 0.031446 | 0.031553 | 0.031428 | 0.031471 | 0.031471 | - |
Apr 27, 2024 | 0.032104 | 0.032626 | 0.031015 | 0.031446 | 0.031446 | - |
Apr 26, 2024 | 0.032321 | 0.032682 | 0.031827 | 0.032104 | 0.032104 | - |
Apr 25, 2024 | 0.032215 | 0.032336 | 0.032190 | 0.032321 | 0.032321 | - |
Apr 24, 2024 | 0.032490 | 0.032871 | 0.032171 | 0.032215 | 0.032215 | - |
Apr 23, 2024 | 0.032100 | 0.032648 | 0.032038 | 0.032490 | 0.032490 | - |
Apr 22, 2024 | 0.032053 | 0.032106 | 0.032033 | 0.032100 | 0.032100 | - |
Apr 21, 2024 | 0.031708 | 0.032525 | 0.031694 | 0.032053 | 0.032053 | - |
Apr 20, 2024 | 0.032010 | 0.032020 | 0.031696 | 0.031708 | 0.031708 | - |
Apr 19, 2024 | 0.031101 | 0.032025 | 0.030924 | 0.032010 | 0.032010 | - |
Apr 18, 2024 | 0.030957 | 0.031575 | 0.030568 | 0.031101 | 0.031101 | - |
Apr 17, 2024 | 0.032191 | 0.032372 | 0.030596 | 0.030957 | 0.030957 | - |
Apr 16, 2024 | 0.032685 | 0.032736 | 0.032159 | 0.032191 | 0.032191 | - |
Apr 15, 2024 | 0.031480 | 0.032741 | 0.031472 | 0.032685 | 0.032685 | - |
Apr 14, 2024 | 0.032044 | 0.032167 | 0.031281 | 0.031480 | 0.031480 | - |
Apr 13, 2024 | 0.033604 | 0.034021 | 0.030548 | 0.032044 | 0.032044 | - |
Apr 12, 2024 | 0.034394 | 0.035022 | 0.033051 | 0.033604 | 0.033604 | - |
Apr 11, 2024 | 0.034404 | 0.034423 | 0.034349 | 0.034394 | 0.034394 | - |
Apr 10, 2024 | 0.034256 | 0.034430 | 0.034221 | 0.034404 | 0.034404 | - |
Apr 09, 2024 | 0.034995 | 0.035004 | 0.033447 | 0.034256 | 0.034256 | - |
Apr 08, 2024 | 0.031519 | 0.036340 | 0.031453 | 0.034995 | 0.034995 | - |
Apr 07, 2024 | 0.032240 | 0.033921 | 0.031320 | 0.031519 | 0.031519 | - |
Apr 06, 2024 | 0.031711 | 0.032458 | 0.031711 | 0.032240 | 0.032240 | - |
Apr 05, 2024 | 0.034248 | 0.034259 | 0.030755 | 0.031711 | 0.031711 | - |
Apr 04, 2024 | 0.031755 | 0.034265 | 0.031476 | 0.034248 | 0.034248 | - |
Apr 03, 2024 | 0.032293 | 0.033427 | 0.031748 | 0.031755 | 0.031755 | - |
Apr 02, 2024 | 0.034149 | 0.034174 | 0.032291 | 0.032293 | 0.032293 | - |
Apr 01, 2024 | 0.032004 | 0.034164 | 0.031693 | 0.034149 | 0.034149 | - |
Mar 31, 2024 | 0.033073 | 0.033086 | 0.031967 | 0.032004 | 0.032004 | - |
Mar 30, 2024 | 0.033360 | 0.034609 | 0.032977 | 0.033073 | 0.033073 | - |
Mar 29, 2024 | 0.033229 | 0.033487 | 0.033093 | 0.033360 | 0.033360 | - |
Mar 28, 2024 | 0.033497 | 0.033545 | 0.033101 | 0.033229 | 0.033229 | - |
Mar 27, 2024 | 0.033473 | 0.033618 | 0.033470 | 0.033497 | 0.033497 | - |
Mar 26, 2024 | 0.033848 | 0.033917 | 0.033471 | 0.033473 | 0.033473 | - |
Mar 25, 2024 | 0.032864 | 0.033935 | 0.032864 | 0.033848 | 0.033848 | - |
Mar 24, 2024 | 0.032885 | 0.033030 | 0.032813 | 0.032864 | 0.032864 | - |
Mar 23, 2024 | 0.033151 | 0.033182 | 0.032831 | 0.032885 | 0.032885 | - |
Mar 22, 2024 | 0.033373 | 0.033416 | 0.033104 | 0.033151 | 0.033151 | - |
Mar 21, 2024 | 0.033127 | 0.033605 | 0.033089 | 0.033373 | 0.033373 | - |
Mar 20, 2024 | 0.033160 | 0.033267 | 0.033048 | 0.033127 | 0.033127 | - |
Mar 19, 2024 | 0.033688 | 0.033721 | 0.032967 | 0.033160 | 0.033160 | - |
Mar 18, 2024 | 0.032915 | 0.034262 | 0.032867 | 0.033688 | 0.033688 | - |
Mar 17, 2024 | 0.033913 | 0.034130 | 0.033222 | 0.033222 | 0.033222 | - |
Mar 16, 2024 | 0.033010 | 0.034919 | 0.033001 | 0.033913 | 0.033913 | - |
Mar 15, 2024 | 0.036192 | 0.036276 | 0.032944 | 0.033010 | 0.033010 | - |
Mar 14, 2024 | 0.036391 | 0.036412 | 0.036114 | 0.036192 | 0.036192 | - |
Mar 13, 2024 | 0.035380 | 0.036620 | 0.034880 | 0.036391 | 0.036391 | - |
Mar 12, 2024 | 0.034801 | 0.035380 | 0.034794 | 0.035380 | 0.035380 | - |
Mar 11, 2024 | 0.033068 | 0.036129 | 0.032884 | 0.034801 | 0.034801 | - |
Mar 10, 2024 | 0.033292 | 0.033856 | 0.032915 | 0.033068 | 0.033068 | - |
Mar 09, 2024 | 0.032866 | 0.033295 | 0.032621 | 0.033292 | 0.033292 | - |
Mar 08, 2024 | 0.033105 | 0.033240 | 0.032649 | 0.032866 | 0.032866 | - |
Mar 07, 2024 | 0.033105 | 0.033503 | 0.032730 | 0.033105 | 0.033105 | - |
Mar 06, 2024 | 0.032651 | 0.033973 | 0.032436 | 0.033105 | 0.033105 | - |
Mar 05, 2024 | 0.032655 | 0.033996 | 0.032519 | 0.032651 | 0.032651 | - |
Mar 04, 2024 | 0.030792 | 0.033398 | 0.030759 | 0.032655 | 0.032655 | - |
Mar 03, 2024 | 0.030004 | 0.031221 | 0.029969 | 0.030792 | 0.030792 | - |
Mar 02, 2024 | 0.029748 | 0.030600 | 0.029405 | 0.030004 | 0.030004 | - |
Mar 01, 2024 | 0.029100 | 0.030865 | 0.028923 | 0.029748 | 0.029748 | - |
Feb 29, 2024 | 0.029680 | 0.030648 | 0.029085 | 0.029100 | 0.029100 | - |
Feb 28, 2024 | 0.028179 | 0.029752 | 0.027595 | 0.029680 | 0.029680 | - |
Feb 27, 2024 | 0.025239 | 0.028407 | 0.025222 | 0.028179 | 0.028179 | - |
Feb 26, 2024 | 0.025299 | 0.025329 | 0.025183 | 0.025239 | 0.025239 | - |
Feb 25, 2024 | 0.228553 | 0.232968 | 0.025258 | 0.025299 | 0.025299 | - |
Feb 24, 2024 | 0.228131 | 0.232504 | 0.222988 | 0.228553 | 0.228553 | - |
Feb 23, 2024 | 0.228802 | 0.233399 | 0.223723 | 0.228131 | 0.228131 | - |
Feb 22, 2024 | 0.228711 | 0.230564 | 0.226129 | 0.228800 | 0.228800 | - |
Feb 21, 2024 | 0.228274 | 0.234351 | 0.227674 | 0.228711 | 0.228711 | - |
Feb 20, 2024 | 0.232805 | 0.232881 | 0.228210 | 0.228274 | 0.228274 | - |
Feb 19, 2024 | 0.228949 | 0.235652 | 0.228329 | 0.232805 | 0.232805 | - |
Feb 18, 2024 | 0.230836 | 0.231341 | 0.228571 | 0.228949 | 0.228949 | - |
Feb 17, 2024 | 0.235524 | 0.235548 | 0.230414 | 0.230836 | 0.230836 | - |
Feb 16, 2024 | 0.219091 | 0.235681 | 0.211825 | 0.235524 | 0.235524 | - |
Feb 15, 2024 | 0.216993 | 0.225287 | 0.212063 | 0.219091 | 0.219091 | - |
Feb 14, 2024 | 0.216072 | 0.220908 | 0.212028 | 0.216993 | 0.216993 | - |
Feb 13, 2024 | 0.217774 | 0.219424 | 0.215941 | 0.216072 | 0.216072 | - |
Feb 12, 2024 | 0.211869 | 0.224573 | 0.211503 | 0.217774 | 0.217774 | - |
Feb 11, 2024 | 0.208758 | 0.215951 | 0.208289 | 0.211869 | 0.211869 | - |
Feb 10, 2024 | 0.210566 | 0.210721 | 0.207722 | 0.208758 | 0.208758 | - |
Feb 09, 2024 | 0.202522 | 0.210603 | 0.202492 | 0.210566 | 0.210566 | - |
Feb 08, 2024 | 0.197298 | 0.209887 | 0.194072 | 0.202522 | 0.202522 | - |
Feb 07, 2024 | 0.192121 | 0.197519 | 0.191198 | 0.197298 | 0.197298 | - |
Feb 06, 2024 | 0.194182 | 0.195012 | 0.191360 | 0.192121 | 0.192121 | - |
Feb 05, 2024 | 0.191897 | 0.195153 | 0.191528 | 0.194182 | 0.194182 | - |
Feb 04, 2024 | 0.192109 | 0.195317 | 0.191389 | 0.191897 | 0.191897 | - |
Feb 03, 2024 | 0.191572 | 0.192573 | 0.191479 | 0.192109 | 0.192109 | - |
Feb 02, 2024 | 0.191939 | 0.192146 | 0.191536 | 0.191572 | 0.191572 | - |
Feb 01, 2024 | 0.192605 | 0.195761 | 0.189411 | 0.191939 | 0.191939 | - |
Jan 31, 2024 | 0.195470 | 0.195500 | 0.191768 | 0.192605 | 0.192605 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |