Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,000 |
Mar 26, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 23,600 |
Mar 25, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 10,500 |
Mar 22, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 23,200 |
Mar 21, 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 27,500 |
Mar 20, 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 5,500 |
Mar 19, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2450 | 0.2450 | 32,300 |
Mar 18, 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 17,500 |
Mar 15, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 17,300 |
Mar 14, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 8,500 |
Mar 13, 2024 | 0.2700 | 0.2800 | 0.2400 | 0.2700 | 0.2700 | 114,200 |
Mar 12, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 12,000 |
Mar 11, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
Mar 08, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 5,600 |
Mar 07, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 5,800 |
Mar 06, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 39,400 |
Mar 05, 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 100,500 |
Mar 04, 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 29,300 |
Mar 01, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 31,300 |
Feb 29, 2024 | 0.2750 | 0.2950 | 0.2700 | 0.2850 | 0.2850 | 25,300 |
Feb 28, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 15,800 |
Feb 27, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 17,000 |
Feb 26, 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 56,600 |
Feb 23, 2024 | 0.3050 | 0.3300 | 0.2800 | 0.2900 | 0.2900 | 104,500 |
Feb 22, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 37,500 |
Feb 21, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 33,400 |
Feb 20, 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 9,800 |
Feb 16, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 17,400 |
Feb 15, 2024 | 0.2750 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 6,000 |
Feb 14, 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2750 | 0.2750 | 37,400 |
Feb 13, 2024 | 0.3050 | 0.3100 | 0.2700 | 0.2850 | 0.2850 | 36,100 |
Feb 12, 2024 | 0.2900 | 0.3100 | 0.2700 | 0.2950 | 0.2950 | 102,300 |
Feb 09, 2024 | 0.3050 | 0.3100 | 0.2850 | 0.2900 | 0.2900 | 68,100 |
Feb 08, 2024 | 0.2950 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 146,500 |
Feb 07, 2024 | 0.2900 | 0.2950 | 0.2700 | 0.2900 | 0.2900 | 26,000 |
Feb 06, 2024 | 0.2650 | 0.2900 | 0.2650 | 0.2800 | 0.2800 | 18,200 |
Feb 05, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2830 | 0.2830 | 56,400 |
Feb 02, 2024 | 0.2600 | 0.3100 | 0.2500 | 0.2900 | 0.2900 | 286,300 |
Feb 01, 2024 | 0.2500 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 23,300 |
Jan 31, 2024 | 0.2400 | 0.2500 | 0.2250 | 0.2450 | 0.2450 | 47,300 |
Jan 30, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 33,800 |
Jan 29, 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 63,000 |
Jan 26, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 57,500 |
Jan 25, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 12,000 |
Jan 24, 2024 | 0.2150 | 0.2300 | 0.1950 | 0.2300 | 0.2300 | 173,200 |
Jan 23, 2024 | 0.2350 | 0.2350 | 0.2150 | 0.2150 | 0.2150 | 32,100 |
Jan 22, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 22,700 |
Jan 19, 2024 | 0.2450 | 0.2450 | 0.2200 | 0.2300 | 0.2300 | 62,700 |
Jan 18, 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 39,100 |
Jan 17, 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 25,600 |
Jan 16, 2024 | 0.2650 | 0.2650 | 0.2400 | 0.2500 | 0.2500 | 34,500 |
Jan 15, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 24,700 |
Jan 12, 2024 | 0.2450 | 0.2550 | 0.2350 | 0.2500 | 0.2500 | 64,000 |
Jan 11, 2024 | 0.2550 | 0.2550 | 0.2300 | 0.2350 | 0.2350 | 58,100 |
Jan 10, 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 37,300 |
Jan 09, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 59,000 |
Jan 08, 2024 | 0.2500 | 0.2550 | 0.2300 | 0.2450 | 0.2450 | 29,000 |
Jan 05, 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 52,300 |
Jan 04, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 26,600 |
Jan 03, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 |
Jan 02, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 73,500 |
Dec 29, 2023 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 48,100 |
Dec 28, 2023 | 0.2400 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 27,100 |
Dec 27, 2023 | 0.2650 | 0.2650 | 0.2300 | 0.2400 | 0.2400 | 135,600 |
Dec 22, 2023 | 0.2650 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 105,100 |
Dec 21, 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 36,900 |
Dec 20, 2023 | 0.2900 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 118,600 |
Dec 19, 2023 | 0.2700 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 74,200 |
Dec 18, 2023 | 0.2700 | 0.3250 | 0.2550 | 0.2550 | 0.2550 | 688,900 |
Dec 15, 2023 | 0.2300 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 48,800 |
Dec 14, 2023 | 0.2300 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 99,000 |
Dec 13, 2023 | 0.2200 | 0.2650 | 0.2200 | 0.2300 | 0.2300 | 141,600 |
Dec 12, 2023 | 0.2450 | 0.2450 | 0.2200 | 0.2200 | 0.2200 | 71,500 |
Dec 11, 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 60,000 |
Dec 08, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 100,200 |
Dec 07, 2023 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 188,000 |
Dec 06, 2023 | 0.2750 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 103,400 |
Dec 05, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 107,600 |
Dec 04, 2023 | 0.2700 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 249,800 |
Dec 01, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 855,000 |
Nov 30, 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 717,800 |
Nov 29, 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 51,800 |
Nov 28, 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 42,800 |
Nov 27, 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 176,600 |
Nov 24, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 79,700 |
Nov 23, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 41,500 |
Nov 22, 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 31,500 |
Nov 21, 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 47,000 |
Nov 20, 2023 | 0.2600 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 23,100 |
Nov 17, 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 42,500 |
Nov 16, 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 44,300 |
Nov 15, 2023 | 0.2900 | 0.2950 | 0.2550 | 0.2700 | 0.2700 | 74,000 |
Nov 14, 2023 | 0.2950 | 0.3300 | 0.2850 | 0.2900 | 0.2900 | 79,300 |
Nov 13, 2023 | 0.2900 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 25,100 |
Nov 10, 2023 | 0.2700 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 48,600 |
Nov 09, 2023 | 0.2900 | 0.2950 | 0.2700 | 0.2750 | 0.2750 | 167,200 |
Nov 08, 2023 | 0.3250 | 0.3300 | 0.2850 | 0.3200 | 0.3200 | 15,200 |
Nov 07, 2023 | 0.3150 | 0.3150 | 0.2800 | 0.3100 | 0.3100 | 39,900 |
Nov 06, 2023 | 0.3250 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 18,900 |
Nov 03, 2023 | 0.3300 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 13,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |