Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4225 | 0.4225 | 1,001,750 |
Apr 24, 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 1,765,800 |
Apr 23, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 3,189,300 |
Apr 22, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 2,574,100 |
Apr 19, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 2,118,800 |
Apr 18, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 2,719,300 |
Apr 17, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 2,933,100 |
Apr 16, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 3,848,400 |
Apr 15, 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 5,211,000 |
Apr 12, 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 9,490,100 |
Apr 11, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 6,311,900 |
Apr 10, 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 4,603,800 |
Apr 09, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 4,967,000 |
Apr 08, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 3,390,700 |
Apr 05, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 8,106,400 |
Apr 04, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 3,366,700 |
Apr 03, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 7,470,500 |
Apr 02, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 14,255,600 |
Apr 01, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 8,245,000 |
Mar 28, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 14,361,400 |
Mar 27, 2024 | 0.3700 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 35,046,600 |
Mar 26, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 440,000 |
Mar 25, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 950,700 |
Mar 22, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 1,260,700 |
Mar 21, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 2,982,100 |
Mar 20, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 1,427,400 |
Mar 19, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 1,560,500 |
Mar 18, 2024 | 0.3000 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 1,961,600 |
Mar 15, 2024 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 7,781,600 |
Mar 14, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 830,600 |
Mar 13, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,534,000 |
Mar 12, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,678,600 |
Mar 11, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,964,900 |
Mar 08, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,996,400 |
Mar 07, 2024 | 0.3200 | 0.3200 | 0.2700 | 0.2800 | 0.2800 | 4,315,600 |
Mar 06, 2024 | 0.2900 | 0.3200 | 0.2700 | 0.3100 | 0.3100 | 7,760,500 |
Mar 05, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 3,570,700 |
Mar 04, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 2,781,200 |
Mar 01, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 2,562,100 |
Feb 29, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 2,945,300 |
Feb 28, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 3,329,100 |
Feb 27, 2024 | 0.2300 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 8,508,300 |
Feb 26, 2024 | 0.3100 | 0.3100 | 0.2300 | 0.2400 | 0.2400 | 16,100,500 |
Feb 23, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 1,785,800 |
Feb 22, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 1,058,100 |
Feb 21, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 524,600 |
Feb 20, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 1,205,300 |
Feb 16, 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 2,078,800 |
Feb 15, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 1,456,200 |
Feb 14, 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 2,304,900 |
Feb 13, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 5,388,500 |
Feb 12, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 5,721,600 |
Feb 09, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 3,050,700 |
Feb 08, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 874,500 |
Feb 07, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 1,466,400 |
Feb 06, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 730,700 |
Feb 05, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 1,137,100 |
Feb 02, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 1,007,700 |
Feb 01, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 2,251,000 |
Jan 31, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 1,392,600 |
Jan 30, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 1,078,100 |
Jan 29, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 4,490,800 |
Jan 26, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 724,700 |
Jan 25, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 923,000 |
Jan 24, 2024 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 2,242,200 |
Jan 23, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 1,998,900 |
Jan 22, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 2,441,100 |
Jan 19, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 640,200 |
Jan 18, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 1,873,400 |
Jan 17, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 890,100 |
Jan 16, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 1,828,700 |
Jan 15, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 1,162,800 |
Jan 12, 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 2,844,900 |
Jan 11, 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 2,167,000 |
Jan 10, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 1,826,700 |
Jan 09, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 822,600 |
Jan 08, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 1,453,400 |
Jan 05, 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 1,855,600 |
Jan 04, 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 1,753,400 |
Jan 03, 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 2,402,700 |
Jan 02, 2024 | 0.4800 | 0.4800 | 0.4200 | 0.4200 | 0.4200 | 4,102,700 |
Dec 29, 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 4,612,400 |
Dec 28, 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 1,704,300 |
Dec 27, 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 4,112,600 |
Dec 22, 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 3,053,900 |
Dec 21, 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 1,694,300 |
Dec 20, 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 3,156,200 |
Dec 19, 2023 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 8,110,200 |
Dec 18, 2023 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 4,180,800 |
Dec 15, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 2,541,200 |
Dec 14, 2023 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 3,616,200 |
Dec 13, 2023 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 3,726,500 |
Dec 12, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 1,937,600 |
Dec 11, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 2,911,300 |
Dec 08, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 1,677,300 |
Dec 07, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 1,540,400 |
Dec 06, 2023 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 3,491,300 |
Dec 05, 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 2,681,600 |
Dec 04, 2023 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 12,245,200 |
Dec 01, 2023 | 0.4400 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 5,314,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |