Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 18, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 99,700 |
Sept 17, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 127,300 |
Sept 16, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 156,000 |
Sept 13, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 35,300 |
Sept 12, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 37,600 |
Sept 11, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 42,200 |
Sept 10, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 139,800 |
Sept 09, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 75,700 |
Sept 06, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 144,300 |
Sept 05, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 106,000 |
Sept 04, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 43,900 |
Sept 03, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 189,600 |
Aug 30, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 109,200 |
Aug 29, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 186,200 |
Aug 28, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 128,400 |
Aug 27, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 226,100 |
Aug 26, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 92,100 |
Aug 23, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 92,500 |
Aug 22, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 152,300 |
Aug 21, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 297,800 |
Aug 20, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 133,900 |
Aug 19, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 229,700 |
Aug 16, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 59,100 |
Aug 15, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 59,500 |
Aug 14, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 110,800 |
Aug 13, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 274,500 |
Aug 12, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 40,400 |
Aug 09, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 53,000 |
Aug 08, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 79,300 |
Aug 07, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 208,700 |
Aug 06, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 282,500 |
Aug 02, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 289,900 |
Aug 01, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 149,800 |
Jul 31, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 36,700 |
Jul 30, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 68,900 |
Jul 29, 2024 | 0.2200 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 317,500 |
Jul 26, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 69,300 |
Jul 25, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 552,500 |
Jul 24, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 123,000 |
Jul 23, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 58,600 |
Jul 22, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 53,900 |
Jul 19, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 221,200 |
Jul 18, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 204,600 |
Jul 17, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 160,200 |
Jul 16, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 255,700 |
Jul 15, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 234,600 |
Jul 12, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 174,000 |
Jul 11, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 197,300 |
Jul 10, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 79,800 |
Jul 09, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 58,200 |
Jul 08, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 57,200 |
Jul 05, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 42,500 |
Jul 04, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 21,500 |
Jul 03, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 219,100 |
Jul 02, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 69,700 |
Jun 28, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 67,200 |
Jun 27, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 29,700 |
Jun 26, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 20,000 |
Jun 25, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 130,900 |
Jun 24, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 187,500 |
Jun 21, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 490,900 |
Jun 20, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 119,500 |
Jun 19, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 25,300 |
Jun 18, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 227,500 |
Jun 17, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 164,600 |
Jun 14, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 295,700 |
Jun 13, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 115,000 |
Jun 12, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 81,400 |
Jun 11, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 118,100 |
Jun 10, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 210,000 |
Jun 07, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 72,200 |
Jun 06, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 65,800 |
Jun 05, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 41,600 |
Jun 04, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 57,600 |
Jun 03, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 217,100 |
May 31, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 34,500 |
May 30, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 170,800 |
May 29, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 30,100 |
May 28, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 137,800 |
May 27, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 70,800 |
May 24, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 66,500 |
May 23, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 250,200 |
May 22, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 331,500 |
May 21, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 196,100 |
May 17, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 219,800 |
May 16, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 76,300 |
May 15, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 75,300 |
May 14, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 67,700 |
May 13, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 168,400 |
May 10, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 188,500 |
May 09, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 131,900 |
May 08, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 70,100 |
May 07, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 42,000 |
May 06, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 58,900 |
May 03, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 216,900 |
May 02, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 58,300 |
May 01, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 30,300 |
Apr 30, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 136,300 |
Apr 29, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 77,300 |
Apr 26, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 94,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |