Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.0558 | 0.0558 | 0.0517 | 0.0558 | 0.0558 | - |
May 08, 2024 | 0.0552 | 0.0555 | 0.0518 | 0.0552 | 0.0552 | - |
May 07, 2024 | 0.0546 | 0.0548 | 0.0542 | 0.0546 | 0.0546 | - |
May 06, 2024 | 0.0572 | 0.0572 | 0.0515 | 0.0572 | 0.0572 | - |
May 03, 2024 | 0.0540 | 0.0544 | 0.0516 | 0.0540 | 0.0540 | - |
May 02, 2024 | 0.0578 | 0.0578 | 0.0517 | 0.0579 | 0.0579 | - |
May 01, 2024 | 0.0578 | 0.0579 | 0.0578 | 0.0541 | 0.0541 | - |
Apr 30, 2024 | 0.0546 | 0.0552 | 0.0516 | 0.0546 | 0.0546 | - |
Apr 29, 2024 | 0.0527 | 0.0549 | 0.0525 | 0.0528 | 0.0528 | - |
Apr 26, 2024 | 0.0548 | 0.0555 | 0.0518 | 0.0548 | 0.0548 | - |
Apr 25, 2024 | 0.0552 | 0.0556 | 0.0526 | 0.0553 | 0.0553 | - |
Apr 24, 2024 | 0.0555 | 0.0555 | 0.0527 | 0.0555 | 0.0555 | - |
Apr 23, 2024 | 0.0547 | 0.0558 | 0.0547 | 0.0547 | 0.0547 | - |
Apr 22, 2024 | 0.0556 | 0.0556 | 0.0534 | 0.0556 | 0.0556 | - |
Apr 19, 2024 | 0.0556 | 0.0556 | 0.0526 | 0.0552 | 0.0552 | - |
Apr 18, 2024 | 0.0556 | 0.0556 | 0.0548 | 0.0556 | 0.0556 | - |
Apr 17, 2024 | 0.0547 | 0.0557 | 0.0547 | 0.0554 | 0.0554 | - |
Apr 16, 2024 | 0.0552 | 0.0557 | 0.0546 | 0.0552 | 0.0552 | - |
Apr 15, 2024 | 0.0545 | 0.0549 | 0.0537 | 0.0544 | 0.0544 | - |
Apr 12, 2024 | 0.0547 | 0.0560 | 0.0547 | 0.0547 | 0.0547 | - |
Apr 11, 2024 | 0.0554 | 0.0557 | 0.0545 | 0.0554 | 0.0554 | - |
Apr 10, 2024 | 0.0543 | 0.0547 | 0.0536 | 0.0543 | 0.0543 | - |
Apr 09, 2024 | 0.0548 | 0.0551 | 0.0548 | 0.0547 | 0.0547 | - |
Apr 08, 2024 | 0.0586 | 0.0586 | 0.0543 | 0.0586 | 0.0586 | - |
Apr 05, 2024 | 0.0548 | 0.0556 | 0.0547 | 0.0551 | 0.0551 | - |
Apr 04, 2024 | 0.0545 | 0.0554 | 0.0521 | 0.0545 | 0.0545 | - |
Apr 03, 2024 | 0.0547 | 0.0550 | 0.0542 | 0.0547 | 0.0547 | - |
Apr 02, 2024 | 0.0549 | 0.0550 | 0.0548 | 0.0549 | 0.0549 | - |
Apr 01, 2024 | 0.0548 | 0.0548 | 0.0548 | 0.0549 | 0.0549 | - |
Mar 29, 2024 | 0.0548 | 0.0577 | 0.0548 | 0.0548 | 0.0548 | - |
Mar 28, 2024 | 0.0548 | 0.0548 | 0.0515 | 0.0547 | 0.0547 | - |
Mar 27, 2024 | 0.0541 | 0.0550 | 0.0541 | 0.0540 | 0.0540 | - |
Mar 26, 2024 | 0.0546 | 0.0546 | 0.0515 | 0.0546 | 0.0546 | - |
Mar 25, 2024 | 0.0575 | 0.0575 | 0.0537 | 0.0576 | 0.0576 | - |
Mar 22, 2024 | 0.0547 | 0.0549 | 0.0515 | 0.0547 | 0.0547 | - |
Mar 21, 2024 | 0.0544 | 0.0548 | 0.0509 | 0.0544 | 0.0544 | - |
Mar 20, 2024 | 0.0581 | 0.0581 | 0.0511 | 0.0552 | 0.0552 | - |
Mar 19, 2024 | 0.0574 | 0.0574 | 0.0532 | 0.0545 | 0.0545 | - |
Mar 18, 2024 | 0.0578 | 0.0578 | 0.0511 | 0.0578 | 0.0578 | - |
Mar 15, 2024 | 0.0546 | 0.0548 | 0.0511 | 0.0543 | 0.0543 | - |
Mar 14, 2024 | 0.0543 | 0.0546 | 0.0540 | 0.0543 | 0.0543 | - |
Mar 13, 2024 | 0.0573 | 0.0573 | 0.0534 | 0.0516 | 0.0516 | - |
Mar 12, 2024 | 0.0540 | 0.0546 | 0.0536 | 0.0540 | 0.0540 | - |
Mar 11, 2024 | 0.0564 | 0.0564 | 0.0507 | 0.0565 | 0.0565 | - |
Mar 08, 2024 | 0.0538 | 0.0538 | 0.0523 | 0.0538 | 0.0538 | - |
Mar 07, 2024 | 0.0541 | 0.0546 | 0.0538 | 0.0541 | 0.0541 | - |
Mar 06, 2024 | 0.0583 | 0.0583 | 0.0540 | 0.0541 | 0.0541 | - |
Mar 05, 2024 | 0.0544 | 0.0552 | 0.0514 | 0.0544 | 0.0544 | - |
Mar 04, 2024 | 0.0577 | 0.0577 | 0.0539 | 0.0576 | 0.0576 | - |
Mar 01, 2024 | 0.0551 | 0.0551 | 0.0545 | 0.0551 | 0.0551 | - |
Feb 29, 2024 | 0.0547 | 0.0547 | 0.0514 | 0.0546 | 0.0546 | - |
Feb 28, 2024 | 0.0547 | 0.0554 | 0.0547 | 0.0547 | 0.0547 | - |
Feb 27, 2024 | 0.0541 | 0.0541 | 0.0521 | 0.0541 | 0.0541 | - |
Feb 26, 2024 | 0.0582 | 0.0582 | 0.0540 | 0.0581 | 0.0581 | - |
Feb 23, 2024 | 0.0549 | 0.0553 | 0.0518 | 0.0549 | 0.0549 | - |
Feb 22, 2024 | 0.0551 | 0.0552 | 0.0545 | 0.0545 | 0.0545 | - |
Feb 21, 2024 | 0.0553 | 0.0553 | 0.0544 | 0.0553 | 0.0553 | - |
Feb 20, 2024 | 0.0557 | 0.0558 | 0.0518 | 0.0558 | 0.0558 | - |
Feb 19, 2024 | 0.0570 | 0.0570 | 0.0517 | 0.0571 | 0.0571 | - |
Feb 16, 2024 | 0.0544 | 0.0553 | 0.0538 | 0.0544 | 0.0544 | - |
Feb 15, 2024 | 0.0551 | 0.0558 | 0.0519 | 0.0551 | 0.0551 | - |
Feb 14, 2024 | 0.0557 | 0.0568 | 0.0548 | 0.0562 | 0.0562 | - |
Feb 13, 2024 | 0.0551 | 0.0555 | 0.0548 | 0.0550 | 0.0550 | - |
Feb 12, 2024 | 0.0594 | 0.0595 | 0.0533 | 0.0594 | 0.0594 | - |
Feb 09, 2024 | 0.0554 | 0.0562 | 0.0518 | 0.0557 | 0.0557 | - |
Feb 08, 2024 | 0.0558 | 0.0563 | 0.0552 | 0.0558 | 0.0558 | - |
Feb 07, 2024 | 0.0559 | 0.0559 | 0.0552 | 0.0559 | 0.0559 | - |
Feb 06, 2024 | 0.0554 | 0.0564 | 0.0554 | 0.0554 | 0.0554 | - |
Feb 05, 2024 | 0.0579 | 0.0579 | 0.0546 | 0.0578 | 0.0578 | - |
Feb 02, 2024 | 0.0551 | 0.0553 | 0.0514 | 0.0548 | 0.0548 | - |
Feb 01, 2024 | 0.0570 | 0.0570 | 0.0517 | 0.0561 | 0.0561 | - |
Jan 31, 2024 | 0.0549 | 0.0558 | 0.0549 | 0.0549 | 0.0549 | - |
Jan 30, 2024 | 0.0565 | 0.0565 | 0.0516 | 0.0557 | 0.0557 | - |
Jan 29, 2024 | 0.0586 | 0.0586 | 0.0544 | 0.0586 | 0.0586 | - |
Jan 26, 2024 | 0.0550 | 0.0557 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 25, 2024 | 0.0549 | 0.0559 | 0.0516 | 0.0549 | 0.0549 | - |
Jan 24, 2024 | 0.0550 | 0.0555 | 0.0516 | 0.0550 | 0.0550 | - |
Jan 23, 2024 | 0.0549 | 0.0558 | 0.0549 | 0.0554 | 0.0554 | - |
Jan 22, 2024 | 0.0581 | 0.0581 | 0.0524 | 0.0581 | 0.0581 | - |
Jan 19, 2024 | 0.0554 | 0.0555 | 0.0516 | 0.0554 | 0.0554 | - |
Jan 18, 2024 | 0.0563 | 0.0563 | 0.0551 | 0.0564 | 0.0564 | - |
Jan 17, 2024 | 0.0557 | 0.0557 | 0.0550 | 0.0557 | 0.0557 | - |
Jan 16, 2024 | 0.0552 | 0.0558 | 0.0524 | 0.0552 | 0.0552 | - |
Jan 15, 2024 | 0.0582 | 0.0582 | 0.0514 | 0.0582 | 0.0582 | - |
Jan 12, 2024 | 0.0552 | 0.0553 | 0.0545 | 0.0551 | 0.0551 | - |
Jan 11, 2024 | 0.0550 | 0.0557 | 0.0546 | 0.0549 | 0.0549 | - |
Jan 10, 2024 | 0.0551 | 0.0566 | 0.0524 | 0.0546 | 0.0546 | - |
Jan 09, 2024 | 0.0570 | 0.0570 | 0.0522 | 0.0546 | 0.0546 | - |
Jan 08, 2024 | 0.0585 | 0.0585 | 0.0541 | 0.0585 | 0.0585 | - |
Jan 05, 2024 | 0.0533 | 0.0555 | 0.0533 | 0.0533 | 0.0533 | - |
Jan 04, 2024 | 0.0542 | 0.0556 | 0.0515 | 0.0542 | 0.0542 | - |
Jan 03, 2024 | 0.0543 | 0.0551 | 0.0517 | 0.0551 | 0.0551 | - |
Jan 02, 2024 | 0.0545 | 0.0551 | 0.0544 | 0.0569 | 0.0569 | - |
Jan 01, 2024 | 0.0569 | 0.0569 | 0.0569 | 0.0570 | 0.0570 | - |
Dec 29, 2023 | 0.0543 | 0.0549 | 0.0541 | 0.0543 | 0.0543 | - |
Dec 28, 2023 | 0.0537 | 0.0543 | 0.0511 | 0.0542 | 0.0542 | - |
Dec 27, 2023 | 0.0535 | 0.0554 | 0.0518 | 0.0558 | 0.0558 | - |
Dec 26, 2023 | 0.0557 | 0.0558 | 0.0557 | 0.0558 | 0.0558 | - |
Dec 25, 2023 | 0.0557 | 0.0558 | 0.0557 | 0.0558 | 0.0558 | - |
Dec 22, 2023 | 0.0553 | 0.0555 | 0.0546 | 0.0553 | 0.0553 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |