Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.0705 | 0.0705 | 0.0699 | 0.0699 | 0.0699 | - |
May 08, 2024 | 0.0791 | 0.0796 | 0.0735 | 0.0791 | 0.0791 | - |
May 07, 2024 | 0.0786 | 0.0788 | 0.0779 | 0.0786 | 0.0786 | - |
May 06, 2024 | 0.0734 | 0.0785 | 0.0725 | 0.0733 | 0.0733 | - |
May 03, 2024 | 0.0775 | 0.0782 | 0.0736 | 0.0775 | 0.0775 | - |
May 02, 2024 | 0.0741 | 0.0790 | 0.0727 | 0.0704 | 0.0704 | - |
May 01, 2024 | 0.0738 | 0.0739 | 0.0738 | 0.0762 | 0.0762 | - |
Apr 30, 2024 | 0.0775 | 0.0794 | 0.0737 | 0.0775 | 0.0775 | - |
Apr 29, 2024 | 0.0673 | 0.0789 | 0.0673 | 0.0673 | 0.0673 | - |
Apr 26, 2024 | 0.0775 | 0.0799 | 0.0737 | 0.0775 | 0.0775 | - |
Apr 25, 2024 | 0.0790 | 0.0795 | 0.0682 | 0.0790 | 0.0790 | - |
Apr 24, 2024 | 0.0793 | 0.0793 | 0.0748 | 0.0793 | 0.0793 | - |
Apr 23, 2024 | 0.0774 | 0.0790 | 0.0771 | 0.0763 | 0.0763 | - |
Apr 22, 2024 | 0.0702 | 0.0775 | 0.0685 | 0.0703 | 0.0703 | - |
Apr 19, 2024 | 0.0705 | 0.0790 | 0.0702 | 0.0788 | 0.0788 | - |
Apr 18, 2024 | 0.0795 | 0.0795 | 0.0783 | 0.0795 | 0.0795 | - |
Apr 17, 2024 | 0.0780 | 0.0795 | 0.0780 | 0.0740 | 0.0740 | - |
Apr 16, 2024 | 0.0789 | 0.0796 | 0.0780 | 0.0789 | 0.0789 | - |
Apr 15, 2024 | 0.0693 | 0.0784 | 0.0693 | 0.0695 | 0.0695 | - |
Apr 12, 2024 | 0.0788 | 0.0801 | 0.0788 | 0.0788 | 0.0788 | - |
Apr 11, 2024 | 0.0798 | 0.0804 | 0.0786 | 0.0798 | 0.0798 | - |
Apr 10, 2024 | 0.0789 | 0.0794 | 0.0766 | 0.0789 | 0.0789 | - |
Apr 09, 2024 | 0.0794 | 0.0800 | 0.0794 | 0.0794 | 0.0794 | - |
Apr 08, 2024 | 0.0756 | 0.0803 | 0.0756 | 0.0783 | 0.0783 | - |
Apr 05, 2024 | 0.0794 | 0.0804 | 0.0790 | 0.0800 | 0.0800 | - |
Apr 04, 2024 | 0.0791 | 0.0805 | 0.0750 | 0.0791 | 0.0791 | - |
Apr 03, 2024 | 0.0788 | 0.0794 | 0.0745 | 0.0788 | 0.0788 | - |
Apr 02, 2024 | 0.0784 | 0.0791 | 0.0784 | 0.0784 | 0.0784 | - |
Apr 01, 2024 | 0.0784 | 0.0784 | 0.0710 | 0.0784 | 0.0784 | - |
Mar 29, 2024 | 0.0784 | 0.0784 | 0.0744 | 0.0794 | 0.0794 | - |
Mar 28, 2024 | 0.0792 | 0.0792 | 0.0739 | 0.0792 | 0.0792 | - |
Mar 27, 2024 | 0.0781 | 0.0795 | 0.0781 | 0.0780 | 0.0780 | - |
Mar 26, 2024 | 0.0744 | 0.0786 | 0.0730 | 0.0780 | 0.0780 | - |
Mar 25, 2024 | 0.0741 | 0.0789 | 0.0741 | 0.0745 | 0.0745 | - |
Mar 22, 2024 | 0.0794 | 0.0794 | 0.0730 | 0.0794 | 0.0794 | - |
Mar 21, 2024 | 0.0797 | 0.0798 | 0.0739 | 0.0797 | 0.0797 | - |
Mar 20, 2024 | 0.0755 | 0.0801 | 0.0739 | 0.0795 | 0.0795 | - |
Mar 19, 2024 | 0.0746 | 0.0801 | 0.0746 | 0.0784 | 0.0784 | - |
Mar 18, 2024 | 0.0735 | 0.0798 | 0.0730 | 0.0735 | 0.0735 | - |
Mar 15, 2024 | 0.0797 | 0.0801 | 0.0730 | 0.0793 | 0.0793 | - |
Mar 14, 2024 | 0.0785 | 0.0800 | 0.0775 | 0.0796 | 0.0796 | - |
Mar 13, 2024 | 0.0749 | 0.0791 | 0.0749 | 0.0750 | 0.0750 | - |
Mar 12, 2024 | 0.0793 | 0.0799 | 0.0779 | 0.0793 | 0.0793 | - |
Mar 11, 2024 | 0.0741 | 0.0780 | 0.0740 | 0.0741 | 0.0741 | - |
Mar 08, 2024 | 0.0788 | 0.0788 | 0.0767 | 0.0788 | 0.0788 | - |
Mar 07, 2024 | 0.0789 | 0.0796 | 0.0773 | 0.0789 | 0.0789 | - |
Mar 06, 2024 | 0.0756 | 0.0801 | 0.0756 | 0.0787 | 0.0787 | - |
Mar 05, 2024 | 0.0792 | 0.0804 | 0.0741 | 0.0800 | 0.0800 | - |
Mar 04, 2024 | 0.0746 | 0.0787 | 0.0746 | 0.0747 | 0.0747 | - |
Mar 01, 2024 | 0.0799 | 0.0799 | 0.0779 | 0.0799 | 0.0799 | - |
Feb 29, 2024 | 0.0793 | 0.0793 | 0.0741 | 0.0793 | 0.0793 | - |
Feb 28, 2024 | 0.0795 | 0.0805 | 0.0795 | 0.0795 | 0.0795 | - |
Feb 27, 2024 | 0.0785 | 0.0785 | 0.0753 | 0.0775 | 0.0775 | - |
Feb 26, 2024 | 0.0753 | 0.0790 | 0.0753 | 0.0754 | 0.0754 | - |
Feb 23, 2024 | 0.0798 | 0.0804 | 0.0748 | 0.0798 | 0.0798 | - |
Feb 22, 2024 | 0.0799 | 0.0801 | 0.0779 | 0.0799 | 0.0799 | - |
Feb 21, 2024 | 0.0791 | 0.0797 | 0.0785 | 0.0802 | 0.0802 | - |
Feb 20, 2024 | 0.0807 | 0.0807 | 0.0741 | 0.0807 | 0.0807 | - |
Feb 19, 2024 | 0.0735 | 0.0799 | 0.0732 | 0.0735 | 0.0735 | - |
Feb 16, 2024 | 0.0786 | 0.0787 | 0.0732 | 0.0786 | 0.0786 | - |
Feb 15, 2024 | 0.0795 | 0.0807 | 0.0742 | 0.0795 | 0.0795 | - |
Feb 14, 2024 | 0.0795 | 0.0822 | 0.0781 | 0.0816 | 0.0816 | - |
Feb 13, 2024 | 0.0798 | 0.0803 | 0.0791 | 0.0751 | 0.0751 | - |
Feb 12, 2024 | 0.0768 | 0.0793 | 0.0715 | 0.0767 | 0.0767 | - |
Feb 09, 2024 | 0.0803 | 0.0815 | 0.0713 | 0.0809 | 0.0809 | - |
Feb 08, 2024 | 0.0810 | 0.0817 | 0.0790 | 0.0810 | 0.0810 | - |
Feb 07, 2024 | 0.0811 | 0.0811 | 0.0808 | 0.0811 | 0.0811 | - |
Feb 06, 2024 | 0.0798 | 0.0815 | 0.0795 | 0.0798 | 0.0798 | - |
Feb 05, 2024 | 0.0746 | 0.0797 | 0.0746 | 0.0747 | 0.0747 | - |
Feb 02, 2024 | 0.0806 | 0.0810 | 0.0736 | 0.0801 | 0.0801 | - |
Feb 01, 2024 | 0.0822 | 0.0822 | 0.0746 | 0.0820 | 0.0820 | - |
Jan 31, 2024 | 0.0801 | 0.0814 | 0.0790 | 0.0801 | 0.0801 | - |
Jan 30, 2024 | 0.0828 | 0.0828 | 0.0804 | 0.0815 | 0.0815 | - |
Jan 29, 2024 | 0.0762 | 0.0797 | 0.0762 | 0.0763 | 0.0763 | - |
Jan 26, 2024 | 0.0803 | 0.0812 | 0.0717 | 0.0803 | 0.0803 | - |
Jan 25, 2024 | 0.0801 | 0.0817 | 0.0745 | 0.0801 | 0.0801 | - |
Jan 24, 2024 | 0.0801 | 0.0813 | 0.0736 | 0.0801 | 0.0801 | - |
Jan 23, 2024 | 0.0807 | 0.0815 | 0.0800 | 0.0808 | 0.0808 | - |
Jan 22, 2024 | 0.0755 | 0.0786 | 0.0755 | 0.0755 | 0.0755 | - |
Jan 19, 2024 | 0.0797 | 0.0809 | 0.0736 | 0.0797 | 0.0797 | - |
Jan 18, 2024 | 0.0821 | 0.0821 | 0.0792 | 0.0824 | 0.0824 | - |
Jan 17, 2024 | 0.0809 | 0.0809 | 0.0789 | 0.0809 | 0.0809 | - |
Jan 16, 2024 | 0.0795 | 0.0811 | 0.0748 | 0.0795 | 0.0795 | - |
Jan 15, 2024 | 0.0799 | 0.0799 | 0.0744 | 0.0758 | 0.0758 | - |
Jan 12, 2024 | 0.0809 | 0.0810 | 0.0798 | 0.0808 | 0.0808 | - |
Jan 11, 2024 | 0.0793 | 0.0814 | 0.0791 | 0.0821 | 0.0821 | - |
Jan 10, 2024 | 0.0793 | 0.0829 | 0.0757 | 0.0793 | 0.0793 | - |
Jan 09, 2024 | 0.0743 | 0.0808 | 0.0743 | 0.0798 | 0.0798 | - |
Jan 08, 2024 | 0.0761 | 0.0798 | 0.0760 | 0.0761 | 0.0761 | - |
Jan 05, 2024 | 0.0771 | 0.0806 | 0.0771 | 0.0771 | 0.0771 | - |
Jan 04, 2024 | 0.0785 | 0.0808 | 0.0743 | 0.0785 | 0.0785 | - |
Jan 03, 2024 | 0.0783 | 0.0800 | 0.0734 | 0.0718 | 0.0718 | - |
Jan 02, 2024 | 0.0788 | 0.0796 | 0.0784 | 0.0788 | 0.0788 | - |
Jan 01, 2024 | 0.0740 | 0.0788 | 0.0740 | 0.0788 | 0.0788 | - |
Dec 29, 2023 | 0.0790 | 0.0798 | 0.0786 | 0.0790 | 0.0790 | - |
Dec 28, 2023 | 0.0789 | 0.0790 | 0.0773 | 0.0793 | 0.0793 | - |
Dec 27, 2023 | 0.0768 | 0.0808 | 0.0752 | 0.0722 | 0.0722 | - |
Dec 26, 2023 | 0.0723 | 0.0723 | 0.0723 | 0.0723 | 0.0723 | - |
Dec 25, 2023 | 0.0723 | 0.0723 | 0.0723 | 0.0723 | 0.0723 | - |
Dec 22, 2023 | 0.0805 | 0.0808 | 0.0795 | 0.0805 | 0.0805 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |