Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.2700 | 0.2800 | 0.2625 | 0.2800 | 0.2800 | 529,265 |
May 09, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 199,984 |
May 08, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 324,283 |
May 07, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 81,065 |
May 06, 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 160,830 |
May 03, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 37,414 |
May 02, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 42,014 |
May 01, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 153,646 |
Apr 30, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 159,846 |
Apr 29, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 17,623 |
Apr 26, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 262,634 |
Apr 24, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 21,882 |
Apr 23, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 378,965 |
Apr 22, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 74,679 |
Apr 19, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 5,259,775 |
Apr 18, 2024 | 0.2650 | 0.2675 | 0.2600 | 0.2600 | 0.2600 | 254,618 |
Apr 17, 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 238,241 |
Apr 16, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 1,036,188 |
Apr 15, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 86,690 |
Apr 12, 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 1,140,601 |
Apr 11, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 491,377 |
Apr 10, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 148,670 |
Apr 09, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 27,308 |
Apr 08, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 1,073,061 |
Apr 05, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 113,400 |
Apr 04, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 112,623 |
Apr 03, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 60,597 |
Apr 02, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 200,770 |
Mar 28, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 229,938 |
Mar 27, 2024 | 0.2800 | 0.2850 | 0.2775 | 0.2775 | 0.2775 | 82,960 |
Mar 26, 2024 | 0.2725 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 15,618 |
Mar 25, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 516,148 |
Mar 22, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 105,893 |
Mar 21, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 29,987 |
Mar 20, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 148,986 |
Mar 19, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 101,104 |
Mar 18, 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 294,970 |
Mar 15, 2024 | 0.2750 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 699,050 |
Mar 14, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 521,647 |
Mar 13, 2024 | 0.2650 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 863,075 |
Mar 12, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 146,662 |
Mar 11, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 434,770 |
Mar 08, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 264,180 |
Mar 07, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 409,426 |
Mar 06, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 95,715 |
Mar 05, 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 492,018 |
Mar 04, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 154,732 |
Mar 01, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 288,014 |
Feb 29, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 558,276 |
Feb 28, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 484,945 |
Feb 27, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 393,217 |
Feb 26, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 536,309 |
Feb 23, 2024 | 0.2800 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 249,690 |
Feb 22, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 992,940 |
Feb 21, 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 515,616 |
Feb 20, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 11,136 |
Feb 19, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 558,050 |
Feb 16, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 139,662 |
Feb 15, 2024 | 0.2600 | 0.2675 | 0.2550 | 0.2600 | 0.2600 | 354,813 |
Feb 14, 2024 | 0.2650 | 0.2650 | 0.2575 | 0.2650 | 0.2650 | 109,255 |
Feb 13, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 529,653 |
Feb 12, 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 82,555 |
Feb 09, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 110,479 |
Feb 08, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 119,973 |
Feb 07, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 165,308 |
Feb 06, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 237,127 |
Feb 05, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 150,931 |
Feb 02, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 171,460 |
Feb 01, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 17,820 |
Jan 31, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 151,807 |
Jan 30, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 237,670 |
Jan 29, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 305,294 |
Jan 25, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 230,881 |
Jan 24, 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 579,267 |
Jan 23, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 23,242 |
Jan 22, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 92,398 |
Jan 19, 2024 | 0.2400 | 0.2425 | 0.2350 | 0.2400 | 0.2400 | 109,026 |
Jan 18, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 106,247 |
Jan 17, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 211,854 |
Jan 16, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 139,611 |
Jan 15, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 14,150 |
Jan 12, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 329,699 |
Jan 11, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 133,686 |
Jan 10, 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 832,604 |
Jan 09, 2024 | 0.2550 | 0.2575 | 0.2550 | 0.2575 | 0.2575 | 32,946 |
Jan 08, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 132,078 |
Jan 05, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 59,720 |
Jan 04, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 74,037 |
Jan 03, 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 215,982 |
Jan 02, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 253,910 |
Dec 29, 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 135,335 |
Dec 28, 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 128,141 |
Dec 27, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 35,307 |
Dec 22, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 252,751 |
Dec 21, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 42,752 |
Dec 20, 2023 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 195,897 |
Dec 19, 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 456,314 |
Dec 18, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 172,516 |
Dec 15, 2023 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 329,803 |
Dec 14, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 947,480 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |