Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Jun 02, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 184,400 |
Jun 01, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,200 |
May 31, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 21,000 |
May 30, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 21,200 |
May 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,500 |
May 26, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 264,000 |
May 25, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 78,000 |
May 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 24,300 |
May 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 290,500 |
May 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,700 |
May 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 81,700 |
May 17, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 719,000 |
May 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 54,300 |
May 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 11, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 132,900 |
May 10, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 115,200 |
May 09, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 78,300 |
May 08, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,900 |
May 05, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,500 |
May 04, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 536,900 |
May 03, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 93,100 |
May 02, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,200 |
May 01, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 564,000 |
Apr 28, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,681,000 |
Apr 27, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 368,300 |
Apr 26, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 215,600 |
Apr 25, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,700 |
Apr 24, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 513,000 |
Apr 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 129,900 |
Apr 20, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 190,000 |
Apr 19, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 69,000 |
Apr 18, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 50,000 |
Apr 17, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 90,400 |
Apr 14, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 95,600 |
Apr 13, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 153,800 |
Apr 12, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 107,000 |
Apr 11, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 18,900 |
Apr 10, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 483,000 |
Apr 06, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 631,600 |
Apr 05, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 71,200 |
Apr 04, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 305,500 |
Apr 03, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 157,400 |
Mar 31, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 586,800 |
Mar 30, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 258,800 |
Mar 29, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 601,500 |
Mar 28, 2023 | 0.0800 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 844,100 |
Mar 27, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 502,700 |
Mar 24, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 892,700 |
Mar 23, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 534,300 |
Mar 22, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 116,100 |
Mar 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 186,200 |
Mar 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 263,700 |
Mar 17, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 2,685,100 |
Mar 16, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 352,800 |
Mar 15, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 765,900 |
Mar 14, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 423,500 |
Mar 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 449,400 |
Mar 10, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 217,000 |
Mar 09, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 631,100 |
Mar 08, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 229,000 |
Mar 07, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 58,000 |
Mar 06, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 319,000 |
Mar 03, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 109,400 |
Mar 02, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 278,600 |
Mar 01, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 368,700 |
Feb 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,401,600 |
Feb 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 163,000 |
Feb 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 33,000 |
Feb 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 385,000 |
Feb 22, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,667,700 |
Feb 21, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 65,500 |
Feb 17, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 85,100 |
Feb 16, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 354,400 |
Feb 15, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 462,900 |
Feb 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 |
Feb 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,400 |
Feb 10, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 103,100 |
Feb 09, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 188,500 |
Feb 08, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 180,700 |
Feb 07, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 582,700 |
Feb 06, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 601,100 |
Feb 03, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 352,700 |
Feb 02, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 778,400 |
Feb 01, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 815,200 |
Jan 31, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 5,232,300 |
Jan 30, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,164,200 |
Jan 27, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 944,400 |
Jan 26, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 3,229,400 |
Jan 25, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,480,000 |
Jan 24, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 7,243,200 |
Jan 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 507,200 |
Jan 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 151,000 |
Jan 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,000 |
Jan 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,500 |
Jan 17, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 550,000 |
Jan 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 119,100 |
Jan 13, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,703,000 |
Jan 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 277,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |