Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 340,400 |
Jul 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 461,600 |
Jul 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 103,300 |
Jul 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 212,200 |
Jul 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 225,800 |
Jul 19, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 213,900 |
Jul 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 331,500 |
Jul 17, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,465,100 |
Jul 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 21,800 |
Jul 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 187,400 |
Jul 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 616,400 |
Jul 11, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 672,000 |
Jul 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 340,500 |
Jul 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 470,800 |
Jul 08, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,033,300 |
Jul 05, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 181,600 |
Jul 04, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 632,700 |
Jul 03, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 87,000 |
Jul 02, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,082,900 |
Jun 28, 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 1,112,000 |
Jun 27, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 607,500 |
Jun 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,202,300 |
Jun 25, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 672,200 |
Jun 24, 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 908,900 |
Jun 21, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 1,009,700 |
Jun 20, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 492,900 |
Jun 19, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 97,600 |
Jun 18, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 131,000 |
Jun 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 111,700 |
Jun 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 367,700 |
Jun 13, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 240,000 |
Jun 12, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 916,100 |
Jun 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 820,300 |
Jun 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 343,300 |
Jun 07, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 521,100 |
Jun 06, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 594,500 |
Jun 05, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,351,800 |
Jun 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jun 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 31, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 30, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 29, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 28, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 06, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 997,400 |
May 03, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 2,038,100 |
May 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,031,400 |
May 01, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 3,540,300 |
Apr 30, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,780,800 |
Apr 29, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,581,200 |
Apr 26, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 951,600 |
Apr 25, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 2,524,500 |
Apr 24, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 905,400 |
Apr 23, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 2,916,000 |
Apr 22, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 2,933,200 |
Apr 19, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,174,200 |
Apr 18, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 61,000 |
Apr 17, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 968,900 |
Apr 16, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 891,100 |
Apr 15, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 3,724,500 |
Apr 12, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 698,100 |
Apr 11, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 2,453,300 |
Apr 10, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 1,937,000 |
Apr 09, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 7,351,300 |
Apr 08, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 3,133,700 |
Apr 05, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 1,031,500 |
Apr 04, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,072,300 |
Apr 03, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 694,500 |
Apr 02, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 723,500 |
Apr 01, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 1,449,200 |
Mar 28, 2024 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 16,764,200 |
Mar 27, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 4,946,500 |
Mar 26, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 4,031,000 |
Mar 25, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 834,100 |
Mar 22, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 3,162,200 |
Mar 21, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 1,154,900 |
Mar 20, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 1,229,800 |
Mar 19, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 2,833,200 |
Mar 18, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 2,639,300 |
Mar 15, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 395,700 |
Mar 14, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,524,900 |
Mar 13, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 498,800 |
Mar 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 110,700 |
Mar 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 196,700 |
Mar 08, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 510,900 |
Mar 07, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 62,000 |
Mar 06, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 641,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |