Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 50,300 |
Jul 25, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 39,100 |
Jul 24, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 33,800 |
Jul 23, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 22,300 |
Jul 22, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 11,800 |
Jul 19, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 23,800 |
Jul 18, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 26,000 |
Jul 17, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 13,800 |
Jul 16, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 1,500 |
Jul 15, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 31,800 |
Jul 12, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 23,000 |
Jul 11, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 33,800 |
Jul 10, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 60,300 |
Jul 09, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 15,300 |
Jul 08, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 1,300 |
Jul 05, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 16,300 |
Jul 04, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 14,200 |
Jul 03, 2024 | 0.3100 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 91,300 |
Jul 02, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 12,800 |
Jun 28, 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 344,700 |
Jun 27, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 70,300 |
Jun 26, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 6,500 |
Jun 25, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 25,100 |
Jun 24, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 15,900 |
Jun 21, 2024 | 0.3400 | 0.3900 | 0.3000 | 0.3400 | 0.3400 | 167,800 |
Jun 20, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 27,300 |
Jun 19, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 8,500 |
Jun 18, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 75,300 |
Jun 17, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 12,800 |
Jun 14, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 52,500 |
Jun 13, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 60,000 |
Jun 12, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 22,500 |
Jun 11, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 62,000 |
Jun 10, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 13,100 |
Jun 07, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 5,000 |
Jun 06, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 22,300 |
Jun 05, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 28,400 |
Jun 04, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 280,500 |
Jun 03, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 8,500 |
May 31, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 68,600 |
May 30, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 36,400 |
May 29, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 8,200 |
May 28, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 12,000 |
May 27, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 32,000 |
May 24, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 20,500 |
May 23, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 61,600 |
May 22, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 10,500 |
May 21, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 11,000 |
May 17, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 52,100 |
May 16, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 25,500 |
May 15, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 328,000 |
May 14, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 298,200 |
May 13, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 4,100 |
May 10, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 700 |
May 09, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 53,800 |
May 08, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 59,800 |
May 07, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 14,800 |
May 06, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 12,000 |
May 03, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 52,300 |
May 02, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
May 01, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,500 |
Apr 30, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 53,800 |
Apr 29, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 194,200 |
Apr 26, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 166,800 |
Apr 25, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,500 |
Apr 24, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 21,500 |
Apr 23, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 44,300 |
Apr 22, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 41,800 |
Apr 19, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 68,500 |
Apr 18, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,500 |
Apr 17, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 50,500 |
Apr 16, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 15,000 |
Apr 15, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 46,000 |
Apr 12, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 33,500 |
Apr 11, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 19,500 |
Apr 10, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 57,800 |
Apr 09, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 66,900 |
Apr 08, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 54,300 |
Apr 05, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 12,300 |
Apr 04, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 32,500 |
Apr 03, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 27,500 |
Apr 02, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 18,300 |
Apr 01, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 13,300 |
Mar 28, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 155,000 |
Mar 27, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 97,100 |
Mar 26, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 5,000 |
Mar 25, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 9,300 |
Mar 22, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 397,500 |
Mar 21, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 40,000 |
Mar 20, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 89,800 |
Mar 19, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 18,500 |
Mar 18, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 88,600 |
Mar 15, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 28,700 |
Mar 14, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 67,300 |
Mar 13, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 418,000 |
Mar 12, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 57,100 |
Mar 11, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 12,500 |
Mar 08, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 61,400 |
Mar 07, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 11,300 |
Mar 06, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |