Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 55,004 |
Jun 06, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 50,863 |
Jun 05, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 196,607 |
Jun 04, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 32,788 |
Jun 03, 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 67,758 |
May 31, 2024 | 0.2800 | 0.2800 | 0.2300 | 0.2600 | 0.2600 | 1,152,010 |
May 30, 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 375,001 |
May 29, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 171,621 |
May 28, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 618,275 |
May 27, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 3,680 |
May 24, 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 89,550 |
May 23, 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 116,160 |
May 22, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 210,623 |
May 21, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 61,212 |
May 20, 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 155,860 |
May 17, 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 229,440 |
May 16, 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 149,669 |
May 15, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 396,097 |
May 14, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 291,882 |
May 13, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 97,518 |
May 10, 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 91,707 |
May 09, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 150,344 |
May 08, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 12,760 |
May 07, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 16,586 |
May 06, 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 303,629 |
May 03, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 67,749 |
May 02, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 322,714 |
May 01, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 64,977 |
Apr 30, 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 148,617 |
Apr 29, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 32,532 |
Apr 26, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 34,693 |
Apr 24, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 90,781 |
Apr 23, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 31,415 |
Apr 22, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 54,413 |
Apr 19, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 84,056 |
Apr 18, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 95,413 |
Apr 17, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 3,100 |
Apr 16, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 117,728 |
Apr 15, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 124,530 |
Apr 12, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 58,775 |
Apr 11, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 17,762 |
Apr 10, 2024 | 0.2750 | 0.2775 | 0.2700 | 0.2750 | 0.2750 | 206,441 |
Apr 09, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 10,000 |
Apr 08, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 16,515 |
Apr 05, 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 82,141 |
Apr 04, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 99,904 |
Apr 03, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 46,865 |
Apr 02, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 97,628 |
Mar 28, 2024 | 0.2775 | 0.2775 | 0.2650 | 0.2650 | 0.2650 | 126,877 |
Mar 27, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 26,883 |
Mar 26, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 58,975 |
Mar 25, 2024 | 0.3000 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 369,263 |
Mar 22, 2024 | 0.2750 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 153,991 |
Mar 21, 2024 | 0.2400 | 0.2750 | 0.2400 | 0.2700 | 0.2700 | 570,569 |
Mar 20, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 26,691 |
Mar 19, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 33,439 |
Mar 18, 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 136,149 |
Mar 15, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 81,149 |
Mar 14, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 65,975 |
Mar 13, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 277,201 |
Mar 12, 2024 | 0.2550 | 0.2550 | 0.2350 | 0.2350 | 0.2350 | 477,502 |
Mar 11, 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 402,191 |
Mar 08, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 208,583 |
Mar 07, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 5,317 |
Mar 06, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 195,812 |
Mar 05, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 262,980 |
Mar 04, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 131,278 |
Mar 01, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 331,727 |
Feb 29, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 166,687 |
Feb 28, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 517,513 |
Feb 27, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 110,412 |
Feb 26, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 224,298 |
Feb 23, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 6,358 |
Feb 22, 2024 | 0.3000 | 0.3050 | 0.2750 | 0.2750 | 0.2750 | 206,593 |
Feb 21, 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 122,030 |
Feb 20, 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 407,082 |
Feb 19, 2024 | 0.2700 | 0.2775 | 0.2700 | 0.2750 | 0.2750 | 48,550 |
Feb 16, 2024 | 0.2700 | 0.2725 | 0.2700 | 0.2725 | 0.2725 | 67,293 |
Feb 15, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 104,477 |
Feb 14, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 133,575 |
Feb 13, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 179,069 |
Feb 12, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 50,995 |
Feb 09, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 111,903 |
Feb 08, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 94,705 |
Feb 07, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 176,446 |
Feb 06, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 588,407 |
Feb 05, 2024 | 0.3100 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 650,863 |
Feb 02, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 632,910 |
Feb 01, 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 321,672 |
Jan 31, 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 389,052 |
Jan 30, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 263,308 |
Jan 29, 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 431,880 |
Jan 25, 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 195,027 |
Jan 24, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 230,925 |
Jan 23, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 595,737 |
Jan 22, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 317,509 |
Jan 19, 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 627,989 |
Jan 18, 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 474,665 |
Jan 17, 2024 | 0.3350 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 931,301 |
Jan 16, 2024 | 0.3750 | 0.3750 | 0.3050 | 0.3250 | 0.3250 | 2,927,056 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |