Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 2,343,800 |
Apr 25, 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 484,100 |
Apr 24, 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 5,374,600 |
Apr 23, 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 3,664,800 |
Apr 22, 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 2,537,000 |
Apr 19, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 1,842,600 |
Apr 18, 2024 | 0.2050 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 2,199,200 |
Apr 17, 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 3,897,600 |
Apr 16, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 2,376,300 |
Apr 15, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 946,200 |
Apr 12, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 2,710,800 |
Apr 09, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 1,304,500 |
Apr 08, 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 1,050,400 |
Apr 05, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 549,100 |
Apr 04, 2024 | 0.2300 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 3,109,000 |
Apr 03, 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 1,627,400 |
Apr 02, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 378,100 |
Apr 01, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 976,800 |
Mar 29, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 4,108,200 |
Mar 27, 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 2,903,100 |
Mar 26, 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 1,571,400 |
Mar 25, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 805,900 |
Mar 22, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 2,974,600 |
Mar 21, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 3,618,000 |
Mar 20, 2024 | 0.2400 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 3,316,300 |
Mar 19, 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 8,253,700 |
Mar 18, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 5,040,500 |
Mar 15, 2024 | 0.2350 | 0.2550 | 0.2350 | 0.2500 | 0.2500 | 5,092,200 |
Mar 14, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 3,390,000 |
Mar 13, 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 5,034,000 |
Mar 12, 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 6,230,900 |
Mar 11, 2024 | 0.2400 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 2,107,400 |
Mar 08, 2024 | 0.2150 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 11,065,300 |
Mar 07, 2024 | 0.2050 | 0.2150 | 0.1900 | 0.2100 | 0.2100 | 4,183,600 |
Mar 06, 2024 | 0.2200 | 0.2200 | 0.1950 | 0.2050 | 0.2050 | 6,330,000 |
Mar 05, 2024 | 0.2200 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 1,918,500 |
Mar 04, 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 1,530,500 |
Mar 01, 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 1,275,000 |
Feb 29, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 3,473,800 |
Feb 28, 2024 | 0.2250 | 0.2350 | 0.2100 | 0.2350 | 0.2350 | 3,401,800 |
Feb 27, 2024 | 0.2600 | 0.2600 | 0.2250 | 0.2250 | 0.2250 | 15,839,000 |
Feb 26, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 1,400,400 |
Feb 23, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 999,300 |
Feb 22, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 2,755,900 |
Feb 21, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 487,800 |
Feb 20, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 1,035,400 |
Feb 19, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 598,000 |
Feb 16, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 1,058,900 |
Feb 15, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 896,100 |
Feb 14, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 705,200 |
Feb 13, 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 2,933,700 |
Feb 09, 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 4,107,900 |
Feb 08, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 1,199,800 |
Feb 07, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 618,200 |
Feb 06, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,872,000 |
Feb 05, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 1,339,600 |
Feb 02, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 3,562,200 |
Jan 31, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 1,874,800 |
Jan 30, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 3,809,800 |
Jan 29, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 4,758,500 |
Jan 26, 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 6,234,800 |
Jan 24, 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 6,929,300 |
Jan 23, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 6,070,300 |
Jan 22, 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 4,334,400 |
Jan 19, 2024 | 0.2950 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 4,159,000 |
Jan 18, 2024 | 0.3250 | 0.3350 | 0.2850 | 0.2950 | 0.2950 | 26,515,200 |
Jan 17, 2024 | 0.2850 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 15,652,400 |
Jan 16, 2024 | 0.3100 | 0.3100 | 0.2850 | 0.2850 | 0.2850 | 12,166,700 |
Jan 15, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 7,604,500 |
Jan 12, 2024 | 0.3000 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 8,972,500 |
Jan 11, 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 5,129,600 |
Jan 10, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 4,577,300 |
Jan 09, 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 6,378,100 |
Jan 08, 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 6,725,900 |
Jan 05, 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 6,530,300 |
Jan 04, 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 7,579,600 |
Jan 03, 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3150 | 0.3150 | 5,684,400 |
Jan 02, 2024 | 0.3250 | 0.3350 | 0.3150 | 0.3250 | 0.3250 | 8,555,600 |
Dec 29, 2023 | 0.2900 | 0.3400 | 0.2900 | 0.3250 | 0.3250 | 28,314,700 |
Dec 28, 2023 | 0.2950 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 3,917,800 |
Dec 27, 2023 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 2,373,200 |
Dec 26, 2023 | 0.2800 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 1,087,900 |
Dec 22, 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 1,642,300 |
Dec 21, 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 847,100 |
Dec 20, 2023 | 0.2800 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 1,863,800 |
Dec 19, 2023 | 0.2950 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 4,330,200 |
Dec 18, 2023 | 0.3000 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 1,868,400 |
Dec 15, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 6,640,600 |
Dec 14, 2023 | 0.2800 | 0.3050 | 0.2750 | 0.3000 | 0.3000 | 10,245,900 |
Dec 13, 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 1,000,300 |
Dec 12, 2023 | 0.2800 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 1,088,100 |
Dec 11, 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 1,019,800 |
Dec 08, 2023 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 2,751,900 |
Dec 07, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,195,500 |
Dec 06, 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 1,492,100 |
Dec 05, 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 3,037,100 |
Dec 04, 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 3,149,600 |
Dec 01, 2023 | 0.2650 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 2,856,100 |
Nov 30, 2023 | 0.2800 | 0.2800 | 0.2550 | 0.2700 | 0.2700 | 13,803,000 |
Nov 29, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 4,106,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |