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 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | - | - | - | - | - | - |
Jun 11, 2024 | 0.041979 | 0.041979 | 0.041979 | 0.041979 | 0.041979 | 2 |
Jun 10, 2024 | 0.043367 | 0.043367 | 0.041979 | 0.041979 | 0.041979 | 2 |
Jun 09, 2024 | 0.043620 | 0.043620 | 0.043367 | 0.043367 | 0.043367 | - |
Jun 08, 2024 | 0.043552 | 0.043632 | 0.043552 | 0.043620 | 0.043620 | - |
Jun 07, 2024 | 0.054223 | 0.054223 | 0.038912 | 0.043552 | 0.043552 | 48 |
Jun 06, 2024 | 0.053891 | 0.054377 | 0.053891 | 0.054223 | 0.054223 | 1 |
Jun 05, 2024 | 0.053394 | 0.054137 | 0.053394 | 0.053891 | 0.053891 | 1 |
Jun 04, 2024 | 0.051871 | 0.053327 | 0.051871 | 0.053327 | 0.053327 | 2 |
Jun 03, 2024 | 0.048805 | 0.052672 | 0.048805 | 0.051871 | 0.051871 | 7,551 |
Jun 02, 2024 | 0.049116 | 0.049119 | 0.047578 | 0.048805 | 0.048805 | 7 |
Jun 01, 2024 | 0.048397 | 0.068796 | 0.048397 | 0.049116 | 0.049116 | 1 |
May 31, 2024 | 0.048452 | 0.048452 | 0.048397 | 0.048397 | 0.048397 | - |
May 30, 2024 | 0.045111 | 0.049075 | 0.045111 | 0.048452 | 0.048452 | 8 |
May 29, 2024 | 0.058698 | 0.160939 | 0.043474 | 0.045111 | 0.045111 | 416 |
May 28, 2024 | 0.058942 | 0.058942 | 0.058698 | 0.058698 | 0.058698 | - |
May 27, 2024 | 0.058719 | 0.058942 | 0.058719 | 0.058942 | 0.058942 | - |
May 26, 2024 | 0.058728 | 0.058728 | 0.058719 | 0.058719 | 0.058719 | 6 |
May 25, 2024 | 0.061361 | 0.061503 | 0.061361 | 0.061503 | 0.061503 | - |
May 24, 2024 | 0.061286 | 0.061414 | 0.061286 | 0.061361 | 0.061361 | - |
May 23, 2024 | 0.062098 | 0.062098 | 0.061286 | 0.061286 | 0.061286 | 1 |
May 22, 2024 | 0.062091 | 0.062098 | 0.062069 | 0.062098 | 0.062098 | - |
May 21, 2024 | 0.061006 | 0.062270 | 0.061006 | 0.062091 | 0.062091 | 2 |
May 20, 2024 | 0.037767 | 0.074975 | 0.037758 | 0.061006 | 0.061006 | 99 |
May 19, 2024 | 0.037810 | 0.037810 | 0.037767 | 0.037767 | 0.037767 | - |
May 18, 2024 | 0.037810 | 0.037810 | 0.037810 | 0.037810 | 0.037810 | - |
May 17, 2024 | 0.037653 | 0.037810 | 0.037653 | 0.037810 | 0.037810 | 2 |
May 16, 2024 | 0.038572 | 0.038572 | 0.036951 | 0.037067 | 0.037067 | 6 |
May 15, 2024 | 0.038844 | 0.039231 | 0.038082 | 0.038572 | 0.038572 | 3 |
May 14, 2024 | 0.039406 | 0.039406 | 0.038844 | 0.038844 | 0.038844 | 1 |
May 13, 2024 | 0.041032 | 0.041032 | 0.037981 | 0.039406 | 0.039406 | 8 |
May 12, 2024 | 0.040741 | 0.041032 | 0.040741 | 0.041032 | 0.041032 | - |
May 11, 2024 | 0.040819 | 0.040819 | 0.040717 | 0.040741 | 0.040741 | - |
May 10, 2024 | 0.040988 | 0.040988 | 0.040806 | 0.040819 | 0.040819 | - |
May 09, 2024 | 0.040653 | 0.040988 | 0.040653 | 0.040988 | 0.040988 | - |
May 08, 2024 | 0.040627 | 0.040653 | 0.040627 | 0.040653 | 0.040653 | - |
May 07, 2024 | 0.040750 | 0.040824 | 0.040750 | 0.040823 | 0.040823 | - |
May 06, 2024 | 0.042022 | 0.042022 | 0.040586 | 0.040750 | 0.040750 | 3 |
May 05, 2024 | 0.045857 | 0.045857 | 0.039193 | 0.039631 | 0.039631 | 42 |
May 04, 2024 | 0.045741 | 0.045857 | 0.045720 | 0.045857 | 0.045857 | - |
May 03, 2024 | 0.039193 | 0.057050 | 0.039193 | 0.045650 | 0.045650 | 60 |
May 02, 2024 | 0.044551 | 0.044674 | 0.037465 | 0.039193 | 0.039193 | 14 |
May 01, 2024 | 0.044064 | 0.044551 | 0.043530 | 0.044551 | 0.044551 | 3 |
Apr 30, 2024 | 0.041410 | 0.047216 | 0.041159 | 0.044064 | 0.044064 | 54 |
Apr 29, 2024 | 0.034641 | 0.042608 | 0.034356 | 0.041410 | 0.041410 | 18 |
Apr 28, 2024 | 0.034282 | 0.034641 | 0.034282 | 0.034641 | 0.034641 | - |
Apr 27, 2024 | 0.036849 | 0.036849 | 0.034161 | 0.034282 | 0.034282 | 7 |
Apr 26, 2024 | 0.036955 | 0.036955 | 0.036849 | 0.036849 | 0.036849 | - |
Apr 25, 2024 | 0.036778 | 0.036955 | 0.036778 | 0.036955 | 0.036955 | - |
Apr 24, 2024 | 0.036875 | 0.037055 | 0.036778 | 0.036778 | 0.036778 | 1 |
Apr 23, 2024 | 0.036797 | 0.036879 | 0.036777 | 0.036875 | 0.036875 | - |
Apr 22, 2024 | 0.036250 | 0.036810 | 0.036250 | 0.036797 | 0.036797 | 1 |
Apr 21, 2024 | 0.036082 | 0.036250 | 0.036082 | 0.036250 | 0.036250 | - |
Apr 20, 2024 | 0.035822 | 0.036082 | 0.035822 | 0.036082 | 0.036082 | - |
Apr 19, 2024 | 0.035614 | 0.035822 | 0.035488 | 0.035822 | 0.035822 | 1 |
Apr 18, 2024 | 0.035162 | 0.035614 | 0.035162 | 0.035614 | 0.035614 | 5 |
Apr 17, 2024 | 0.037299 | 0.037299 | 0.037067 | 0.037081 | 0.037081 | - |
Apr 16, 2024 | 0.038114 | 0.038114 | 0.037299 | 0.037299 | 0.037299 | - |
Apr 15, 2024 | 0.033242 | 0.038114 | 0.033181 | 0.038114 | 0.038114 | 10 |
Apr 14, 2024 | 0.031966 | 0.033216 | 0.031966 | 0.033088 | 0.033088 | 3 |
Apr 13, 2024 | 0.032989 | 0.032989 | 0.031851 | 0.031966 | 0.031966 | 3 |
Apr 12, 2024 | 0.030730 | 0.034095 | 0.030730 | 0.032989 | 0.032989 | 9 |
Apr 11, 2024 | 0.028392 | 0.030730 | 0.028357 | 0.030730 | 0.030730 | 7 |
Apr 10, 2024 | 0.028051 | 0.028392 | 0.028051 | 0.028392 | 0.028392 | 1 |
Apr 09, 2024 | 0.028222 | 0.028222 | 0.028051 | 0.028051 | 0.028051 | - |
Apr 08, 2024 | 0.028252 | 0.028252 | 0.028222 | 0.028222 | 0.028222 | - |
Apr 07, 2024 | 0.031236 | 0.031311 | 0.021878 | 0.028252 | 0.028252 | 68 |
Apr 06, 2024 | 0.031008 | 0.031236 | 0.031008 | 0.031236 | 0.031236 | - |
Apr 05, 2024 | 0.030522 | 0.031029 | 0.030522 | 0.031008 | 0.031008 | - |
Apr 04, 2024 | 0.030522 | 0.030522 | 0.030522 | 0.030522 | 0.030522 | - |
Apr 03, 2024 | 0.029579 | 0.030522 | 0.029579 | 0.030522 | 0.030522 | 1 |
Apr 02, 2024 | 0.036242 | 0.036242 | 0.029579 | 0.029579 | 0.029579 | 10 |
Apr 01, 2024 | 0.038073 | 0.038073 | 0.036242 | 0.036242 | 0.036242 | 3 |
Mar 31, 2024 | 0.030504 | 0.038073 | 0.030504 | 0.038073 | 0.038073 | 20 |
Mar 30, 2024 | 0.030504 | 0.030504 | 0.030504 | 0.030504 | 0.030504 | - |
Mar 29, 2024 | 0.030504 | 0.030504 | 0.030504 | 0.030504 | 0.030504 | - |
Mar 28, 2024 | 0.030504 | 0.030504 | 0.030504 | 0.030504 | 0.030504 | - |
Mar 27, 2024 | 0.036733 | 0.036733 | 0.030504 | 0.030504 | 0.030504 | 17 |
Mar 26, 2024 | 0.036733 | 0.036733 | 0.036733 | 0.036733 | 0.036733 | - |
Mar 25, 2024 | 0.036733 | 0.036733 | 0.036733 | 0.036733 | 0.036733 | - |
Mar 24, 2024 | 0.036733 | 0.036733 | 0.036733 | 0.036733 | 0.036733 | - |
Mar 23, 2024 | 0.046658 | 0.046658 | 0.034650 | 0.036733 | 0.036733 | 21 |
Mar 22, 2024 | 0.046658 | 0.046658 | 0.046658 | 0.046658 | 0.046658 | - |
Mar 21, 2024 | 0.039716 | 0.046658 | 0.039716 | 0.046658 | 0.046658 | 19 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |