Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 23, 2024 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | - |
Jun 21, 2024 | 0.0600 | 0.0603 | 0.0600 | 0.0600 | 0.0600 | - |
Jun 20, 2024 | 0.0603 | 0.0604 | 0.0601 | 0.0603 | 0.0603 | - |
Jun 19, 2024 | 0.0604 | 0.0605 | 0.0603 | 0.0603 | 0.0603 | - |
Jun 18, 2024 | 0.0605 | 0.0606 | 0.0602 | 0.0605 | 0.0605 | - |
Jun 17, 2024 | 0.0604 | 0.0606 | 0.0604 | 0.0604 | 0.0604 | - |
Jun 14, 2024 | 0.0607 | 0.0608 | 0.0602 | 0.0607 | 0.0607 | - |
Jun 13, 2024 | 0.0609 | 0.0611 | 0.0607 | 0.0609 | 0.0609 | - |
Jun 12, 2024 | 0.0606 | 0.0611 | 0.0606 | 0.0606 | 0.0606 | - |
Jun 11, 2024 | 0.0608 | 0.0608 | 0.0605 | 0.0608 | 0.0608 | - |
Jun 10, 2024 | 0.0605 | 0.0608 | 0.0605 | 0.0605 | 0.0605 | - |
Jun 07, 2024 | 0.0611 | 0.0612 | 0.0605 | 0.0611 | 0.0611 | - |
Jun 06, 2024 | 0.0609 | 0.0612 | 0.0608 | 0.0609 | 0.0609 | - |
Jun 05, 2024 | 0.0609 | 0.0620 | 0.0606 | 0.0608 | 0.0608 | - |
Jun 04, 2024 | 0.0606 | 0.0608 | 0.0605 | 0.0606 | 0.0606 | - |
Jun 03, 2024 | 0.0603 | 0.0606 | 0.0602 | 0.0603 | 0.0603 | - |
May 31, 2024 | 0.0605 | 0.0605 | 0.0600 | 0.0605 | 0.0605 | - |
May 30, 2024 | 0.0608 | 0.0610 | 0.0604 | 0.0608 | 0.0608 | - |
May 29, 2024 | 0.0610 | 0.0611 | 0.0608 | 0.0610 | 0.0610 | - |
May 28, 2024 | 0.0611 | 0.0613 | 0.0610 | 0.0611 | 0.0611 | - |
May 27, 2024 | 0.0608 | 0.0611 | 0.0608 | 0.0608 | 0.0608 | - |
May 24, 2024 | 0.0609 | 0.0609 | 0.0606 | 0.0609 | 0.0609 | - |
May 23, 2024 | 0.0609 | 0.0612 | 0.0609 | 0.0609 | 0.0609 | - |
May 22, 2024 | 0.0611 | 0.0612 | 0.0609 | 0.0611 | 0.0611 | - |
May 21, 2024 | 0.0612 | 0.0612 | 0.0610 | 0.0612 | 0.0612 | - |
May 20, 2024 | 0.0615 | 0.0615 | 0.0612 | 0.0615 | 0.0615 | - |
May 17, 2024 | 0.0620 | 0.0620 | 0.0613 | 0.0620 | 0.0620 | - |
May 16, 2024 | 0.0616 | 0.0622 | 0.0616 | 0.0616 | 0.0616 | - |
May 15, 2024 | 0.0613 | 0.0617 | 0.0611 | 0.0613 | 0.0613 | - |
May 14, 2024 | 0.0612 | 0.0612 | 0.0609 | 0.0612 | 0.0612 | - |
May 13, 2024 | 0.0609 | 0.0611 | 0.0608 | 0.0609 | 0.0609 | - |
May 10, 2024 | 0.0611 | 0.0612 | 0.0610 | 0.0611 | 0.0611 | - |
May 09, 2024 | 0.0612 | 0.0612 | 0.0609 | 0.0612 | 0.0612 | - |
May 08, 2024 | 0.0614 | 0.0615 | 0.0611 | 0.0614 | 0.0614 | - |
May 07, 2024 | 0.0617 | 0.0617 | 0.0613 | 0.0617 | 0.0617 | - |
May 06, 2024 | 0.0615 | 0.0617 | 0.0613 | 0.0615 | 0.0615 | - |
May 03, 2024 | 0.0610 | 0.0618 | 0.0608 | 0.0611 | 0.0611 | - |
May 02, 2024 | 0.0606 | 0.0609 | 0.0603 | 0.0606 | 0.0606 | - |
May 01, 2024 | 0.0602 | 0.0603 | 0.0601 | 0.0602 | 0.0602 | - |
Apr 30, 2024 | 0.0607 | 0.0607 | 0.0602 | 0.0607 | 0.0607 | - |
Apr 29, 2024 | 0.0605 | 0.0607 | 0.0602 | 0.0605 | 0.0605 | - |
Apr 26, 2024 | 0.0607 | 0.0607 | 0.0604 | 0.0607 | 0.0607 | - |
Apr 25, 2024 | 0.0605 | 0.0607 | 0.0604 | 0.0605 | 0.0605 | - |
Apr 24, 2024 | 0.0607 | 0.0609 | 0.0605 | 0.0607 | 0.0607 | - |
Apr 23, 2024 | 0.0605 | 0.0607 | 0.0604 | 0.0604 | 0.0604 | - |
Apr 22, 2024 | 0.0606 | 0.0607 | 0.0603 | 0.0606 | 0.0606 | - |
Apr 19, 2024 | 0.0606 | 0.0606 | 0.0601 | 0.0605 | 0.0605 | - |
Apr 18, 2024 | 0.0606 | 0.0609 | 0.0605 | 0.0606 | 0.0606 | - |
Apr 17, 2024 | 0.0602 | 0.0606 | 0.0601 | 0.0601 | 0.0601 | - |
Apr 16, 2024 | 0.0601 | 0.0602 | 0.0597 | 0.0601 | 0.0601 | - |
Apr 15, 2024 | 0.0606 | 0.0606 | 0.0601 | 0.0606 | 0.0606 | - |
Apr 12, 2024 | 0.0609 | 0.0609 | 0.0603 | 0.0609 | 0.0609 | - |
Apr 11, 2024 | 0.0611 | 0.0612 | 0.0608 | 0.0611 | 0.0611 | - |
Apr 10, 2024 | 0.0616 | 0.0618 | 0.0611 | 0.0616 | 0.0616 | - |
Apr 09, 2024 | 0.0615 | 0.0616 | 0.0614 | 0.0615 | 0.0615 | - |
Apr 08, 2024 | 0.0616 | 0.0616 | 0.0614 | 0.0616 | 0.0616 | - |
Apr 05, 2024 | 0.0618 | 0.0619 | 0.0615 | 0.0618 | 0.0618 | - |
Apr 04, 2024 | 0.0620 | 0.0621 | 0.0619 | 0.0620 | 0.0620 | - |
Apr 03, 2024 | 0.0617 | 0.0620 | 0.0616 | 0.0617 | 0.0617 | - |
Apr 02, 2024 | 0.0615 | 0.0619 | 0.0615 | 0.0615 | 0.0615 | - |
Apr 01, 2024 | 0.0619 | 0.0621 | 0.0615 | 0.0619 | 0.0619 | - |
Mar 29, 2024 | 0.0617 | 0.0621 | 0.0617 | 0.0617 | 0.0617 | - |
Mar 28, 2024 | 0.0617 | 0.0621 | 0.0616 | 0.0617 | 0.0617 | - |
Mar 27, 2024 | 0.0620 | 0.0621 | 0.0616 | 0.0620 | 0.0620 | - |
Mar 26, 2024 | 0.0623 | 0.0625 | 0.0620 | 0.0623 | 0.0623 | - |
Mar 25, 2024 | 0.0622 | 0.0625 | 0.0621 | 0.0622 | 0.0622 | - |
Mar 22, 2024 | 0.0623 | 0.0626 | 0.0619 | 0.0623 | 0.0623 | - |
Mar 21, 2024 | 0.0625 | 0.0629 | 0.0623 | 0.0624 | 0.0624 | - |
Mar 20, 2024 | 0.0621 | 0.0622 | 0.0619 | 0.0621 | 0.0621 | - |
Mar 19, 2024 | 0.0620 | 0.0621 | 0.0619 | 0.0619 | 0.0619 | - |
Mar 18, 2024 | 0.0623 | 0.0623 | 0.0621 | 0.0623 | 0.0623 | - |
Mar 15, 2024 | 0.0627 | 0.0627 | 0.0622 | 0.0627 | 0.0627 | - |
Mar 14, 2024 | 0.0630 | 0.0631 | 0.0626 | 0.0630 | 0.0630 | - |
Mar 13, 2024 | 0.0631 | 0.0632 | 0.0628 | 0.0631 | 0.0631 | - |
Mar 12, 2024 | 0.0631 | 0.0633 | 0.0630 | 0.0631 | 0.0631 | - |
Mar 11, 2024 | 0.0628 | 0.0633 | 0.0628 | 0.0628 | 0.0628 | - |
Mar 08, 2024 | 0.0626 | 0.0631 | 0.0623 | 0.0626 | 0.0626 | - |
Mar 07, 2024 | 0.0623 | 0.0625 | 0.0622 | 0.0624 | 0.0624 | - |
Mar 06, 2024 | 0.0621 | 0.0623 | 0.0620 | 0.0621 | 0.0621 | - |
Mar 05, 2024 | 0.0623 | 0.0623 | 0.0620 | 0.0623 | 0.0623 | - |
Mar 04, 2024 | 0.0622 | 0.0624 | 0.0622 | 0.0622 | 0.0622 | - |
Mar 01, 2024 | 0.0621 | 0.0623 | 0.0620 | 0.0621 | 0.0621 | - |
Feb 29, 2024 | 0.0621 | 0.0623 | 0.0620 | 0.0621 | 0.0621 | - |
Feb 28, 2024 | 0.0623 | 0.0623 | 0.0620 | 0.0622 | 0.0622 | - |
Feb 27, 2024 | 0.0622 | 0.0623 | 0.0622 | 0.0622 | 0.0622 | - |
Feb 26, 2024 | 0.0623 | 0.0624 | 0.0622 | 0.0623 | 0.0623 | - |
Feb 23, 2024 | 0.0624 | 0.0624 | 0.0622 | 0.0624 | 0.0624 | - |
Feb 22, 2024 | 0.0622 | 0.0626 | 0.0622 | 0.0622 | 0.0622 | - |
Feb 21, 2024 | 0.0621 | 0.0622 | 0.0620 | 0.0621 | 0.0621 | - |
Feb 20, 2024 | 0.0622 | 0.0623 | 0.0620 | 0.0622 | 0.0622 | - |
Feb 19, 2024 | 0.0623 | 0.0624 | 0.0621 | 0.0623 | 0.0623 | - |
Feb 16, 2024 | 0.0627 | 0.0627 | 0.0621 | 0.0624 | 0.0624 | - |
Feb 15, 2024 | 0.0625 | 0.0625 | 0.0622 | 0.0625 | 0.0625 | - |
Feb 14, 2024 | 0.0619 | 0.0624 | 0.0619 | 0.0619 | 0.0619 | - |
Feb 13, 2024 | 0.0624 | 0.0625 | 0.0620 | 0.0624 | 0.0624 | - |
Feb 12, 2024 | 0.0623 | 0.0625 | 0.0622 | 0.0623 | 0.0623 | - |
Feb 09, 2024 | 0.0623 | 0.0624 | 0.0622 | 0.0623 | 0.0623 | - |
Feb 08, 2024 | 0.0625 | 0.0626 | 0.0623 | 0.0625 | 0.0625 | - |
Feb 07, 2024 | 0.0626 | 0.0628 | 0.0624 | 0.0626 | 0.0626 | - |
Feb 06, 2024 | 0.0623 | 0.0627 | 0.0622 | 0.0623 | 0.0623 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |