Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr. 20, 2021 | 0.2550 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 892,700 |
Apr. 19, 2021 | 0.2500 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 681,100 |
Apr. 16, 2021 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 334,300 |
Apr. 15, 2021 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 516,400 |
Apr. 14, 2021 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 977,500 |
Apr. 13, 2021 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 178,600 |
Apr. 12, 2021 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 892,500 |
Apr. 09, 2021 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 236,600 |
Apr. 08, 2021 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 466,500 |
Apr. 07, 2021 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 635,700 |
Apr. 06, 2021 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 278,700 |
Apr. 05, 2021 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 267,800 |
Apr. 01, 2021 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 521,000 |
Mar. 31, 2021 | 0.3000 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 669,900 |
Mar. 30, 2021 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 408,000 |
Mar. 29, 2021 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 560,400 |
Mar. 26, 2021 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 316,700 |
Mar. 25, 2021 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 276,200 |
Mar. 24, 2021 | 0.3050 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 918,600 |
Mar. 23, 2021 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 333,300 |
Mar. 22, 2021 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 316,300 |
Mar. 19, 2021 | 0.3200 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 821,800 |
Mar. 18, 2021 | 0.3350 | 0.3350 | 0.3050 | 0.3250 | 0.3250 | 1,795,600 |
Mar. 17, 2021 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 311,300 |
Mar. 16, 2021 | 0.3250 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 859,900 |
Mar. 15, 2021 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 753,400 |
Mar. 12, 2021 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 378,700 |
Mar. 11, 2021 | 0.3050 | 0.3300 | 0.3000 | 0.3250 | 0.3250 | 1,351,800 |
Mar. 10, 2021 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 928,200 |
Mar. 09, 2021 | 0.3050 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 808,600 |
Mar. 08, 2021 | 0.2850 | 0.3100 | 0.2850 | 0.3050 | 0.3050 | 263,300 |
Mar. 05, 2021 | 0.2850 | 0.3150 | 0.2750 | 0.3100 | 0.3100 | 1,548,800 |
Mar. 04, 2021 | 0.3200 | 0.3250 | 0.2850 | 0.3000 | 0.3000 | 1,807,400 |
Mar. 03, 2021 | 0.3350 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 723,700 |
Mar. 02, 2021 | 0.3400 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 1,436,900 |
Mar. 01, 2021 | 0.3350 | 0.3500 | 0.3250 | 0.3450 | 0.3450 | 1,834,100 |
Feb. 26, 2021 | 0.3250 | 0.3450 | 0.3200 | 0.3250 | 0.3250 | 2,227,600 |
Feb. 25, 2021 | 0.3350 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 925,300 |
Feb. 24, 2021 | 0.3300 | 0.3450 | 0.3200 | 0.3450 | 0.3450 | 1,871,500 |
Feb. 23, 2021 | 0.3350 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 2,237,500 |
Feb. 22, 2021 | 0.3450 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 1,409,300 |
Feb. 19, 2021 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 1,862,900 |
Feb. 18, 2021 | 0.3600 | 0.3650 | 0.3200 | 0.3350 | 0.3350 | 3,382,400 |
Feb. 17, 2021 | 0.3800 | 0.3900 | 0.3400 | 0.3600 | 0.3600 | 3,796,600 |
Feb. 16, 2021 | 0.4000 | 0.4200 | 0.3850 | 0.3900 | 0.3900 | 3,915,900 |
Feb. 12, 2021 | 0.4400 | 0.4500 | 0.3150 | 0.4000 | 0.4000 | 17,632,200 |
Feb. 11, 2021 | 0.4000 | 0.4050 | 0.3250 | 0.3450 | 0.3450 | 13,480,400 |
Feb. 10, 2021 | 0.3500 | 0.3800 | 0.3150 | 0.3750 | 0.3750 | 21,849,200 |
Feb. 09, 2021 | 0.3050 | 0.3400 | 0.2950 | 0.3100 | 0.3100 | 14,749,200 |
Feb. 08, 2021 | 0.2750 | 0.3000 | 0.2700 | 0.2950 | 0.2950 | 5,087,500 |
Feb. 05, 2021 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 1,381,400 |
Feb. 04, 2021 | 0.2850 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 2,119,700 |
Feb. 03, 2021 | 0.2850 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 3,427,000 |
Feb. 02, 2021 | 0.3000 | 0.3150 | 0.2650 | 0.2700 | 0.2700 | 5,145,300 |
Feb. 01, 2021 | 0.2600 | 0.2950 | 0.2500 | 0.2900 | 0.2900 | 5,637,600 |
Jan. 29, 2021 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 1,857,400 |
Jan. 28, 2021 | 0.2400 | 0.2500 | 0.2300 | 0.2450 | 0.2450 | 1,698,700 |
Jan. 27, 2021 | 0.2600 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 3,438,900 |
Jan. 26, 2021 | 0.2500 | 0.2700 | 0.2400 | 0.2650 | 0.2650 | 3,735,000 |
Jan. 25, 2021 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 1,766,800 |
Jan. 22, 2021 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 975,000 |
Jan. 21, 2021 | 0.2800 | 0.2850 | 0.2500 | 0.2750 | 0.2750 | 3,438,400 |
Jan. 20, 2021 | 0.3050 | 0.3050 | 0.2800 | 0.2850 | 0.2850 | 3,140,200 |
Jan. 19, 2021 | 0.3150 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 3,403,600 |
Jan. 18, 2021 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 2,691,400 |
Jan. 15, 2021 | 0.3350 | 0.3400 | 0.2950 | 0.3300 | 0.3300 | 11,524,700 |
Jan. 14, 2021 | 0.3500 | 0.4150 | 0.3300 | 0.4150 | 0.4150 | 7,414,700 |
Jan. 13, 2021 | 0.3100 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 5,843,700 |
Jan. 12, 2021 | 0.2400 | 0.2900 | 0.2400 | 0.2800 | 0.2800 | 2,836,400 |
Jan. 11, 2021 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 1,067,100 |
Jan. 08, 2021 | 0.2350 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 1,626,100 |
Jan. 07, 2021 | 0.2250 | 0.2500 | 0.2250 | 0.2400 | 0.2400 | 3,038,800 |
Jan. 06, 2021 | 0.2050 | 0.2250 | 0.2000 | 0.2200 | 0.2200 | 2,147,100 |
Jan. 05, 2021 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 710,700 |
Jan. 04, 2021 | 0.2000 | 0.2150 | 0.2000 | 0.2050 | 0.2050 | 865,400 |
Dec. 31, 2020 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 591,700 |
Dec. 30, 2020 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 572,800 |
Dec. 29, 2020 | 0.2000 | 0.2050 | 0.1900 | 0.1950 | 0.1950 | 1,335,100 |
Dec. 24, 2020 | 0.2050 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 940,600 |
Dec. 23, 2020 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 314,400 |
Dec. 22, 2020 | 0.2050 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 348,700 |
Dec. 21, 2020 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 462,900 |
Dec. 18, 2020 | 0.2050 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 866,900 |
Dec. 17, 2020 | 0.2050 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 435,400 |
Dec. 16, 2020 | 0.2150 | 0.2150 | 0.2000 | 0.2050 | 0.2050 | 902,500 |
Dec. 15, 2020 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 704,500 |
Dec. 14, 2020 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 1,457,000 |
Dec. 11, 2020 | 0.2200 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 620,400 |
Dec. 10, 2020 | 0.2200 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 1,272,400 |
Dec. 09, 2020 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 1,162,200 |
Dec. 08, 2020 | 0.2300 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 1,627,800 |
Dec. 07, 2020 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 559,500 |
Dec. 04, 2020 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 699,700 |
Dec. 03, 2020 | 0.2350 | 0.2450 | 0.2250 | 0.2300 | 0.2300 | 1,764,800 |
Dec. 02, 2020 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 387,400 |
Dec. 01, 2020 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 496,900 |
Nov. 30, 2020 | 0.2350 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 923,400 |
Nov. 27, 2020 | 0.2250 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 1,185,800 |
Nov. 26, 2020 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 556,000 |
Nov. 25, 2020 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 534,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |