Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,434,600 |
Apr 25, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 2,625,200 |
Apr 24, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 552,000 |
Apr 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,039,500 |
Apr 22, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 177,300 |
Apr 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 305,400 |
Apr 18, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 385,500 |
Apr 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 183,700 |
Apr 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 29,300 |
Apr 15, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,743,500 |
Apr 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 454,000 |
Apr 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 149,300 |
Apr 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 297,000 |
Apr 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 651,900 |
Apr 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 706,700 |
Apr 05, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,246,700 |
Apr 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 685,500 |
Apr 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 690,700 |
Apr 02, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,247,400 |
Apr 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,022,400 |
Mar 28, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 806,400 |
Mar 27, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 624,500 |
Mar 26, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 49,000 |
Mar 25, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 424,200 |
Mar 22, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 710,000 |
Mar 21, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 1,680,700 |
Mar 20, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 101,000 |
Mar 19, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 644,000 |
Mar 18, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 2,204,700 |
Mar 15, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 321,300 |
Mar 14, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 1,290,400 |
Mar 13, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 513,100 |
Mar 12, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 17,500 |
Mar 11, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 136,700 |
Mar 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 25,000 |
Mar 07, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
Mar 06, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 713,300 |
Mar 05, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 66,200 |
Mar 04, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 97,000 |
Mar 01, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 587,100 |
Feb 29, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 973,500 |
Feb 28, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 116,000 |
Feb 27, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 687,700 |
Feb 26, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 486,400 |
Feb 23, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 438,700 |
Feb 22, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 373,300 |
Feb 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 182,200 |
Feb 20, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
Feb 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,600 |
Feb 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 |
Feb 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 500,400 |
Feb 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 17,200 |
Feb 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 346,100 |
Feb 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 141,800 |
Feb 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 38,000 |
Feb 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 76,700 |
Feb 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 197,500 |
Feb 05, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 2,068,100 |
Feb 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 671,400 |
Feb 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 209,000 |
Jan 31, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 33,300 |
Jan 30, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 239,900 |
Jan 29, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 728,700 |
Jan 26, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 182,200 |
Jan 25, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,100 |
Jan 24, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 162,000 |
Jan 23, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 184,000 |
Jan 22, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 125,100 |
Jan 19, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 924,500 |
Jan 18, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 474,000 |
Jan 17, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 152,000 |
Jan 16, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 124,100 |
Jan 15, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 55,000 |
Jan 12, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 942,000 |
Jan 11, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 161,500 |
Jan 10, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 94,000 |
Jan 09, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 30,700 |
Jan 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 541,600 |
Jan 05, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 2,063,400 |
Jan 04, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 59,000 |
Jan 03, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 192,000 |
Jan 02, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 173,500 |
Dec 29, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 280,000 |
Dec 28, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 52,300 |
Dec 27, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 215,000 |
Dec 22, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 279,100 |
Dec 21, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 195,000 |
Dec 20, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 203,800 |
Dec 19, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 206,000 |
Dec 18, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,345,700 |
Dec 15, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,325,800 |
Dec 14, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 5,303,300 |
Dec 13, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 92,500 |
Dec 12, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 212,900 |
Dec 11, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 178,000 |
Dec 08, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 814,000 |
Dec 07, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 339,200 |
Dec 06, 2023 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 1,860,000 |
Dec 05, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 1,606,300 |
Dec 04, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 291,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |