Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 682,613 |
Jun 06, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 2,751,200 |
Jun 05, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 503,900 |
Jun 02, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 417,200 |
Jun 01, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,389,000 |
May 31, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 814,800 |
May 30, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 357,800 |
May 29, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,700 |
May 26, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 121,400 |
May 25, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 126,000 |
May 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 172,500 |
May 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 62,400 |
May 19, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 174,000 |
May 18, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 582,500 |
May 17, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 294,000 |
May 16, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 437,800 |
May 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 211,400 |
May 12, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,689,300 |
May 11, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 21,400 |
May 10, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,055,900 |
May 09, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,095,700 |
May 08, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 185,300 |
May 05, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 285,300 |
May 04, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 366,600 |
May 03, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 213,500 |
May 02, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 115,900 |
May 01, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 254,000 |
Apr 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 308,900 |
Apr 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 110,200 |
Apr 26, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 426,600 |
Apr 25, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 724,400 |
Apr 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 51,300 |
Apr 21, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,180,000 |
Apr 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 72,200 |
Apr 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 77,800 |
Apr 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 199,300 |
Apr 17, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 136,900 |
Apr 14, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 11,000 |
Apr 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 72,000 |
Apr 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 81,900 |
Apr 11, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 539,700 |
Apr 10, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 170,500 |
Apr 06, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 219,500 |
Apr 05, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 340,000 |
Apr 04, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 214,200 |
Apr 03, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 436,600 |
Mar 31, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 750,700 |
Mar 30, 2023 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 2,795,200 |
Mar 29, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 432,300 |
Mar 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 181,700 |
Mar 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,900 |
Mar 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 196,300 |
Mar 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 306,500 |
Mar 22, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 466,500 |
Mar 21, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 261,500 |
Mar 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 64,900 |
Mar 17, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 205,700 |
Mar 16, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 235,400 |
Mar 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 542,500 |
Mar 14, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 101,300 |
Mar 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 318,300 |
Mar 10, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 338,900 |
Mar 09, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 461,400 |
Mar 08, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,264,200 |
Mar 07, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 2,402,400 |
Mar 06, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 338,200 |
Mar 03, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 2,270,500 |
Mar 02, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 746,100 |
Mar 01, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,040,800 |
Feb 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 216,700 |
Feb 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 254,200 |
Feb 24, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000,700 |
Feb 23, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,400 |
Feb 22, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 83,000 |
Feb 21, 2023 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 799,800 |
Feb 17, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 892,300 |
Feb 16, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 404,100 |
Feb 15, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 205,000 |
Feb 14, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,260,800 |
Feb 13, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 809,000 |
Feb 10, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 320,900 |
Feb 09, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 755,000 |
Feb 08, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 198,300 |
Feb 07, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 656,000 |
Feb 06, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 41,300 |
Feb 03, 2023 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 1,570,600 |
Feb 02, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 689,400 |
Feb 01, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 230,000 |
Jan 31, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 373,600 |
Jan 30, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 342,500 |
Jan 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 240,800 |
Jan 26, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 286,500 |
Jan 25, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 349,600 |
Jan 24, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 238,000 |
Jan 23, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 331,500 |
Jan 20, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 848,800 |
Jan 19, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 414,600 |
Jan 18, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 324,800 |
Jan 17, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 616,700 |
Jan 16, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 237,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |