Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 8,042,300 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 4,771,100 |
Jul 02, 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 8,817,600 |
Jul 01, 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 4,117,200 |
Jun 28, 2024 | 0.4350 | 0.4350 | 0.4150 | 0.4300 | 0.4300 | 10,150,600 |
Jun 27, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 5,394,200 |
Jun 26, 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 3,838,000 |
Jun 25, 2024 | 0.4500 | 0.4550 | 0.4350 | 0.4450 | 0.4450 | 6,406,600 |
Jun 24, 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 1,422,500 |
Jun 21, 2024 | 0.4500 | 0.4650 | 0.4400 | 0.4550 | 0.4550 | 6,890,200 |
Jun 20, 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 630,600 |
Jun 19, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 2,993,500 |
Jun 18, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 5,255,700 |
Jun 14, 2024 | 0.4650 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 4,410,000 |
Jun 13, 2024 | 0.4600 | 0.4650 | 0.4550 | 0.4650 | 0.4650 | 4,425,000 |
Jun 12, 2024 | 0.4600 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 2,803,700 |
Jun 11, 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 2,058,700 |
Jun 10, 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 6,501,900 |
Jun 07, 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4850 | 0.4850 | 1,673,600 |
Jun 06, 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 8,131,400 |
Jun 05, 2024 | 0.5000 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 2,020,200 |
Jun 04, 2024 | 0.4950 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 8,068,900 |
Jun 03, 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 1,901,700 |
May 31, 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 1,554,800 |
May 30, 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 3,800,800 |
May 29, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 3,549,300 |
May 28, 2024 | 0.5000 | 0.5050 | 0.4850 | 0.4900 | 0.4900 | 6,824,400 |
May 27, 2024 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 10,277,000 |
May 24, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 2,915,600 |
May 23, 2024 | 0.4700 | 0.4950 | 0.4700 | 0.4900 | 0.4900 | 9,717,200 |
May 21, 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 990,200 |
May 20, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 1,192,400 |
May 17, 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 1,545,400 |
May 16, 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 1,410,400 |
May 15, 2024 | 0.4900 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 4,887,900 |
May 14, 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 13,381,300 |
May 13, 2024 | 0.4650 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 7,131,200 |
May 10, 2024 | 0.4550 | 0.4650 | 0.4450 | 0.4650 | 0.4650 | 14,337,100 |
May 09, 2024 | 0.4500 | 0.4750 | 0.4400 | 0.4600 | 0.4600 | 11,291,600 |
May 08, 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 8,122,100 |
May 07, 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 1,444,600 |
May 06, 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 5,024,900 |
May 03, 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 3,126,900 |
May 02, 2024 | 0.4450 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 4,386,100 |
Apr 30, 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 1,871,300 |
Apr 29, 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 4,754,400 |
Apr 26, 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 1,657,300 |
Apr 25, 2024 | 0.4550 | 0.4650 | 0.4400 | 0.4600 | 0.4600 | 16,995,800 |
Apr 24, 2024 | 0.4050 | 0.4550 | 0.4050 | 0.4500 | 0.4500 | 15,019,700 |
Apr 23, 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 289,100 |
Apr 22, 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 2,118,600 |
Apr 19, 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 1,322,900 |
Apr 18, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 2,805,700 |
Apr 17, 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 753,400 |
Apr 16, 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 982,300 |
Apr 15, 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 1,181,100 |
Apr 12, 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 3,008,700 |
Apr 11, 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 1,015,000 |
Apr 09, 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 811,300 |
Apr 08, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 2,511,300 |
Apr 05, 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 2,577,600 |
Apr 04, 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 738,100 |
Apr 03, 2024 | 0.4150 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 3,988,100 |
Apr 02, 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 1,122,100 |
Apr 01, 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 2,446,600 |
Mar 28, 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 5,696,900 |
Mar 27, 2024 | 0.4050 | 0.4250 | 0.4000 | 0.4250 | 0.4250 | 7,854,300 |
Mar 26, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 1,928,500 |
Mar 25, 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 2,705,200 |
Mar 22, 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 1,462,400 |
Mar 21, 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 5,846,900 |
Mar 20, 2024 | 0.4150 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 11,006,700 |
Mar 19, 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 7,006,700 |
Mar 18, 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 1,197,100 |
Mar 15, 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 3,093,600 |
Mar 14, 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 2,389,500 |
Mar 13, 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 4,798,100 |
Mar 12, 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 2,386,300 |
Mar 11, 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 1,753,200 |
Mar 08, 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 1,597,600 |
Mar 07, 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 2,325,700 |
Mar 06, 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 1,121,400 |
Mar 05, 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 2,196,400 |
Mar 04, 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 915,600 |
Mar 01, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 3,146,100 |
Feb 29, 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 4,735,100 |
Feb 28, 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 1,044,700 |
Feb 27, 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 966,900 |
Feb 26, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 2,244,800 |
Feb 23, 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 880,800 |
Feb 22, 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 1,486,500 |
Feb 21, 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 1,435,100 |
Feb 20, 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 592,600 |
Feb 19, 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 153,600 |
Feb 16, 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 2,192,200 |
Feb 15, 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 1,868,700 |
Feb 14, 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 1,737,500 |
Feb 13, 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 3,250,200 |
Feb 09, 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 2,642,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |