Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 230,200 |
Apr 25, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 352,900 |
Apr 24, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 85,700 |
Apr 23, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 261,100 |
Apr 22, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 96,400 |
Apr 19, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 287,300 |
Apr 18, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 161,600 |
Apr 17, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 265,000 |
Apr 16, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 287,900 |
Apr 15, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 146,200 |
Apr 12, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 1,266,200 |
Apr 11, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 134,000 |
Apr 10, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 251,200 |
Apr 09, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 633,900 |
Apr 08, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 272,300 |
Apr 05, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 829,500 |
Apr 04, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 410,200 |
Apr 03, 2024 | 0.2300 | 0.2700 | 0.2300 | 0.2700 | 0.2700 | 926,800 |
Apr 02, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 79,500 |
Apr 01, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 323,600 |
Mar 28, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 316,200 |
Mar 27, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 124,700 |
Mar 26, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 76,300 |
Mar 25, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 144,100 |
Mar 22, 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 168,400 |
Mar 21, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 69,600 |
Mar 20, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 148,900 |
Mar 19, 2024 | 0.2600 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 599,400 |
Mar 18, 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 300,900 |
Mar 15, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 108,100 |
Mar 14, 2024 | 0.2500 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 129,600 |
Mar 13, 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 197,800 |
Mar 12, 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 364,600 |
Mar 11, 2024 | 0.2800 | 0.2800 | 0.1700 | 0.2300 | 0.2300 | 1,293,700 |
Mar 08, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 414,600 |
Mar 07, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 713,200 |
Mar 06, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 123,300 |
Mar 05, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 199,900 |
Mar 04, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 224,600 |
Mar 01, 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 144,300 |
Feb 29, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 627,100 |
Feb 28, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 81,100 |
Feb 27, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 298,900 |
Feb 26, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 72,100 |
Feb 23, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 59,700 |
Feb 22, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 280,900 |
Feb 21, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 100,200 |
Feb 20, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 139,100 |
Feb 16, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 179,600 |
Feb 15, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 200,000 |
Feb 14, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 134,700 |
Feb 13, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 130,400 |
Feb 12, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 129,500 |
Feb 09, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 113,200 |
Feb 08, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 129,300 |
Feb 07, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 24,900 |
Feb 06, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 73,100 |
Feb 05, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 236,400 |
Feb 02, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 124,900 |
Feb 01, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 210,200 |
Jan 31, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 156,100 |
Jan 30, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 147,200 |
Jan 29, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 151,300 |
Jan 26, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 203,500 |
Jan 25, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 61,100 |
Jan 24, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 173,400 |
Jan 23, 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 422,300 |
Jan 22, 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 234,400 |
Jan 19, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 150,100 |
Jan 18, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 141,000 |
Jan 17, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 214,200 |
Jan 16, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 98,900 |
Jan 12, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 236,900 |
Jan 11, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 117,800 |
Jan 10, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 37,200 |
Jan 09, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 123,300 |
Jan 08, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 81,200 |
Jan 05, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 126,300 |
Jan 04, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 86,400 |
Jan 03, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 90,200 |
Jan 02, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 133,900 |
Dec 29, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 144,700 |
Dec 28, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 101,200 |
Dec 27, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 152,300 |
Dec 26, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 87,000 |
Dec 22, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 181,200 |
Dec 21, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 104,400 |
Dec 20, 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 149,600 |
Dec 19, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 233,300 |
Dec 18, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 275,800 |
Dec 15, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 217,400 |
Dec 14, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 154,500 |
Dec 13, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 320,100 |
Dec 12, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 119,200 |
Dec 11, 2023 | 0.2500 | 0.2600 | 0.2200 | 0.2300 | 0.2300 | 429,800 |
Dec 08, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 374,500 |
Dec 07, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 216,900 |
Dec 06, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 178,900 |
Dec 05, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 212,100 |
Dec 04, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 273,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |