Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 313,800 |
Apr 25, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 239,500 |
Apr 24, 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 500,000 |
Apr 23, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 188,400 |
Apr 22, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 282,700 |
Apr 19, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 71,500 |
Apr 18, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 155,000 |
Apr 17, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 575,200 |
Apr 16, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 571,300 |
Apr 15, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 434,900 |
Apr 12, 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 445,200 |
Apr 11, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 282,500 |
Apr 10, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 428,400 |
Apr 09, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 216,200 |
Apr 08, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 675,800 |
Apr 05, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 383,700 |
Apr 04, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 203,800 |
Apr 03, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 838,500 |
Apr 02, 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 1,315,500 |
Apr 01, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 156,700 |
Mar 28, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 296,100 |
Mar 27, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 197,100 |
Mar 26, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 197,900 |
Mar 25, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 77,100 |
Mar 22, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 473,700 |
Mar 21, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 176,000 |
Mar 20, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 108,000 |
Mar 19, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 47,300 |
Mar 18, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 146,700 |
Mar 15, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 194,200 |
Mar 14, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 272,700 |
Mar 13, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 454,900 |
Mar 12, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 57,500 |
Mar 11, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 160,300 |
Mar 08, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 302,700 |
Mar 07, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 297,200 |
Mar 06, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 97,100 |
Mar 05, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 129,500 |
Mar 04, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 709,100 |
Mar 01, 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 559,600 |
Feb 29, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 142,900 |
Feb 28, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 266,300 |
Feb 27, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 63,300 |
Feb 26, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 945,700 |
Feb 23, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 20,500 |
Feb 22, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 543,800 |
Feb 21, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 181,300 |
Feb 20, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 129,900 |
Feb 16, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 799,700 |
Feb 15, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 132,400 |
Feb 14, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 401,700 |
Feb 13, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 419,500 |
Feb 12, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 328,600 |
Feb 09, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 143,700 |
Feb 08, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 79,700 |
Feb 07, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 151,400 |
Feb 06, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 305,500 |
Feb 05, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 155,500 |
Feb 02, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 164,700 |
Feb 01, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 213,400 |
Jan 31, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 322,500 |
Jan 30, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 182,700 |
Jan 29, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 101,200 |
Jan 26, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 241,600 |
Jan 25, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 249,500 |
Jan 24, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 152,800 |
Jan 23, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 329,500 |
Jan 22, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 154,100 |
Jan 19, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 58,600 |
Jan 18, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 88,900 |
Jan 17, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 188,400 |
Jan 16, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 228,900 |
Jan 15, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 19,000 |
Jan 12, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 199,000 |
Jan 11, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 72,600 |
Jan 10, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 43,800 |
Jan 09, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 118,300 |
Jan 08, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 398,400 |
Jan 05, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 601,200 |
Jan 04, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 534,100 |
Jan 03, 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 244,000 |
Jan 02, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 60,800 |
Dec 29, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 60,500 |
Dec 28, 2023 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 149,000 |
Dec 27, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 73,500 |
Dec 22, 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 348,600 |
Dec 21, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 193,900 |
Dec 20, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 183,800 |
Dec 19, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 458,900 |
Dec 18, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 138,900 |
Dec 15, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 30,300 |
Dec 14, 2023 | 0.3500 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 261,200 |
Dec 13, 2023 | 0.3100 | 0.3600 | 0.3100 | 0.3400 | 0.3400 | 279,800 |
Dec 12, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 243,200 |
Dec 11, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 205,100 |
Dec 08, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 223,500 |
Dec 07, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 90,200 |
Dec 06, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 203,300 |
Dec 05, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 252,500 |
Dec 04, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 202,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |