Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 543,300 |
Apr 26, 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 230,300 |
Apr 25, 2024 | 0.3000 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 173,000 |
Apr 24, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 96,400 |
Apr 23, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 94,600 |
Apr 22, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 380,900 |
Apr 19, 2024 | 0.3100 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 445,800 |
Apr 18, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 104,500 |
Apr 17, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 160,000 |
Apr 16, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 167,100 |
Apr 15, 2024 | 0.3600 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 472,100 |
Apr 12, 2024 | 0.3100 | 0.3600 | 0.3100 | 0.3500 | 0.3500 | 1,251,800 |
Apr 11, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 64,300 |
Apr 10, 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 241,000 |
Apr 09, 2024 | 0.3000 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 792,600 |
Apr 08, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 662,800 |
Apr 05, 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 621,500 |
Apr 04, 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 401,500 |
Apr 03, 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 626,400 |
Apr 02, 2024 | 0.2600 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 401,500 |
Apr 01, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 167,200 |
Mar 28, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 88,200 |
Mar 27, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 172,300 |
Mar 26, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 117,200 |
Mar 25, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 90,000 |
Mar 22, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 36,300 |
Mar 21, 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 147,100 |
Mar 20, 2024 | 0.2300 | 0.2700 | 0.2300 | 0.2600 | 0.2600 | 174,000 |
Mar 19, 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 317,500 |
Mar 18, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 225,500 |
Mar 15, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 156,200 |
Mar 14, 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 176,700 |
Mar 13, 2024 | 0.2200 | 0.2600 | 0.2200 | 0.2600 | 0.2600 | 823,100 |
Mar 12, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 513,300 |
Mar 11, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 202,200 |
Mar 08, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 726,600 |
Mar 07, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 162,200 |
Mar 06, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 225,800 |
Mar 05, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 410,700 |
Mar 04, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 318,700 |
Mar 01, 2024 | 0.2100 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 1,057,800 |
Feb 29, 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 157,700 |
Feb 28, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 283,200 |
Feb 27, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 176,100 |
Feb 26, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 66,100 |
Feb 23, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 173,200 |
Feb 22, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 98,700 |
Feb 21, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 106,600 |
Feb 20, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 132,000 |
Feb 16, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 82,200 |
Feb 15, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 122,600 |
Feb 14, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 19,000 |
Feb 13, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 207,900 |
Feb 12, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 94,100 |
Feb 09, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 108,400 |
Feb 08, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 96,300 |
Feb 07, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 80,800 |
Feb 06, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 37,500 |
Feb 05, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 83,400 |
Feb 02, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 134,600 |
Feb 01, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 739,500 |
Jan 31, 2024 | 0.3100 | 0.3100 | 0.2400 | 0.2400 | 0.2400 | 398,600 |
Jan 30, 2024 | 0.2700 | 0.3300 | 0.2700 | 0.3200 | 0.3200 | 2,495,100 |
Jan 29, 2024 | 0.2500 | 0.3200 | 0.2400 | 0.3200 | 0.3200 | 2,555,300 |
Jan 26, 2024 | 0.2000 | 0.2600 | 0.2000 | 0.2400 | 0.2400 | 390,300 |
Jan 25, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 141,800 |
Jan 24, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 133,700 |
Jan 23, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 30,500 |
Jan 22, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 30,500 |
Jan 19, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 249,300 |
Jan 18, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 24,600 |
Jan 17, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 89,400 |
Jan 16, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 130,900 |
Jan 15, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 14,700 |
Jan 12, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 66,800 |
Jan 11, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 151,500 |
Jan 10, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 198,900 |
Jan 09, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 168,600 |
Jan 08, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 53,100 |
Jan 05, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 35,700 |
Jan 04, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 126,100 |
Jan 03, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 133,600 |
Jan 02, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 62,400 |
Dec 29, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 321,000 |
Dec 28, 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 165,700 |
Dec 27, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 106,600 |
Dec 22, 2023 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 238,000 |
Dec 21, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 84,600 |
Dec 20, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 188,500 |
Dec 19, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 98,700 |
Dec 18, 2023 | 0.3000 | 0.3100 | 0.2700 | 0.2800 | 0.2800 | 201,000 |
Dec 15, 2023 | 0.2800 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 1,086,100 |
Dec 14, 2023 | 0.3000 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 524,400 |
Dec 13, 2023 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 819,200 |
Dec 12, 2023 | 0.2600 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 372,600 |
Dec 11, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 376,800 |
Dec 08, 2023 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 223,300 |
Dec 07, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 154,500 |
Dec 06, 2023 | 0.2600 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 117,700 |
Dec 05, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 155,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |