Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 95,900 |
Jul 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 69,000 |
Jul 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 64,700 |
Jul 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,800 |
Jul 22, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 265,700 |
Jul 19, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 133,000 |
Jul 18, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 2,098,300 |
Jul 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,200,400 |
Jul 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 182,200 |
Jul 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,788,700 |
Jul 12, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 31,200 |
Jul 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,100 |
Jul 10, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 2,038,800 |
Jul 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,000 |
Jul 08, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 145,300 |
Jul 05, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 267,000 |
Jul 04, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 2,434,200 |
Jul 03, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 319,000 |
Jul 02, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 406,000 |
Jun 28, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 633,300 |
Jun 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 77,800 |
Jun 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,200 |
Jun 25, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 580,400 |
Jun 24, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 674,500 |
Jun 21, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 642,100 |
Jun 20, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 631,500 |
Jun 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,209,000 |
Jun 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 48,200 |
Jun 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 164,000 |
Jun 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,000 |
Jun 13, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,428,200 |
Jun 12, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 889,000 |
Jun 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,500 |
Jun 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 253,800 |
Jun 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 407,300 |
Jun 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 545,300 |
Jun 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,360,400 |
Jun 04, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 332,700 |
Jun 03, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 246,100 |
May 31, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 233,400 |
May 30, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 2,403,000 |
May 29, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 624,700 |
May 28, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 2,350,600 |
May 27, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 185,900 |
May 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 618,900 |
May 23, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 892,800 |
May 22, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 3,188,700 |
May 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 195,400 |
May 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 42,100 |
May 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 183,100 |
May 15, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 492,800 |
May 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,600 |
May 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 317,100 |
May 09, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 604,300 |
May 08, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 295,000 |
May 07, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 193,200 |
May 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 880,900 |
May 03, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 336,800 |
May 02, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 2,256,100 |
May 01, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 389,800 |
Apr 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 715,400 |
Apr 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 910,300 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |