Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 484,900 |
Apr 25, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 229,800 |
Apr 24, 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 165,700 |
Apr 23, 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 648,300 |
Apr 22, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 133,300 |
Apr 19, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 165,100 |
Apr 18, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 60,600 |
Apr 17, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 61,800 |
Apr 16, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 257,800 |
Apr 15, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 449,100 |
Apr 12, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 409,100 |
Apr 11, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 390,100 |
Apr 10, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 833,800 |
Apr 09, 2024 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 1,293,400 |
Apr 08, 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 1,519,600 |
Apr 05, 2024 | 0.3800 | 0.4300 | 0.3700 | 0.4300 | 0.4300 | 1,485,300 |
Apr 04, 2024 | 0.3500 | 0.3900 | 0.3400 | 0.3700 | 0.3700 | 1,758,800 |
Apr 03, 2024 | 0.4600 | 0.4800 | 0.3400 | 0.3500 | 0.3500 | 3,783,100 |
Apr 02, 2024 | 0.4300 | 0.4800 | 0.4200 | 0.4700 | 0.4700 | 1,191,800 |
Apr 01, 2024 | 0.4100 | 0.4400 | 0.3900 | 0.4300 | 0.4300 | 641,400 |
Mar 28, 2024 | 0.4100 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 1,033,300 |
Mar 27, 2024 | 0.3400 | 0.4100 | 0.3300 | 0.4100 | 0.4100 | 2,009,000 |
Mar 26, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 868,100 |
Mar 25, 2024 | 0.2700 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 785,200 |
Mar 22, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 66,600 |
Mar 21, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 15,400 |
Mar 20, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 16,700 |
Mar 19, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 43,000 |
Mar 18, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 263,500 |
Mar 15, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 71,500 |
Mar 14, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 271,000 |
Mar 13, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 104,900 |
Mar 12, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 86,600 |
Mar 11, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 217,000 |
Mar 08, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 147,500 |
Mar 07, 2024 | 0.2600 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 226,100 |
Mar 06, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 148,300 |
Mar 05, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 47,000 |
Mar 04, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 125,200 |
Mar 01, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 83,500 |
Feb 29, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 114,100 |
Feb 28, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 543,200 |
Feb 27, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 477,500 |
Feb 26, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 273,000 |
Feb 23, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 71,500 |
Feb 22, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 490,300 |
Feb 21, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 40,500 |
Feb 20, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 59,000 |
Feb 16, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 130,900 |
Feb 15, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 10,100 |
Feb 14, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 150,000 |
Feb 13, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 118,100 |
Feb 12, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 79,000 |
Feb 09, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 259,700 |
Feb 08, 2024 | 0.2400 | 0.2700 | 0.2300 | 0.2700 | 0.2700 | 596,900 |
Feb 07, 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 420,900 |
Feb 06, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 45,500 |
Feb 05, 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 470,800 |
Feb 02, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 51,100 |
Feb 01, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 100,700 |
Jan 31, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 112,500 |
Jan 30, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 7,600 |
Jan 29, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 148,500 |
Jan 26, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 58,500 |
Jan 25, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 29,100 |
Jan 24, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 14,000 |
Jan 23, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 18,500 |
Jan 22, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 69,300 |
Jan 19, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 17,800 |
Jan 18, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 6,000 |
Jan 17, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 40,200 |
Jan 16, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 47,100 |
Jan 15, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 20,000 |
Jan 12, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 49,300 |
Jan 11, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 121,000 |
Jan 10, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 211,500 |
Jan 09, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 33,200 |
Jan 08, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 24,800 |
Jan 05, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 26,000 |
Jan 04, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 8,000 |
Jan 03, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 33,300 |
Jan 02, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 21,500 |
Dec 29, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 186,500 |
Dec 28, 2023 | 0.2400 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 445,100 |
Dec 27, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 182,100 |
Dec 22, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 21,100 |
Dec 21, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 44,600 |
Dec 20, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 81,000 |
Dec 19, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 34,500 |
Dec 18, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 108,300 |
Dec 15, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 117,600 |
Dec 14, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 177,800 |
Dec 13, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 68,500 |
Dec 12, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 351,900 |
Dec 11, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,500 |
Dec 08, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 39,300 |
Dec 07, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 98,700 |
Dec 06, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 33,100 |
Dec 05, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 36,500 |
Dec 04, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 44,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |