Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.3200 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 3,855,100 |
May 16, 2024 | 0.3400 | 0.3400 | 0.2800 | 0.3100 | 0.3100 | 2,501,900 |
May 15, 2024 | 0.3000 | 0.3400 | 0.2800 | 0.3200 | 0.3200 | 2,408,800 |
May 14, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 725,600 |
May 13, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 662,600 |
May 10, 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 796,600 |
May 09, 2024 | 0.2700 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 1,120,600 |
May 08, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 658,400 |
May 07, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 733,700 |
May 06, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 957,800 |
May 03, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 666,000 |
May 02, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 464,400 |
May 01, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,102,800 |
Apr 30, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 1,032,000 |
Apr 29, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 429,600 |
Apr 26, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 832,500 |
Apr 25, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 896,900 |
Apr 24, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 634,500 |
Apr 23, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 705,900 |
Apr 22, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 744,300 |
Apr 19, 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 1,051,800 |
Apr 18, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 990,900 |
Apr 17, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 736,700 |
Apr 16, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 1,284,200 |
Apr 15, 2024 | 0.3000 | 0.3100 | 0.2600 | 0.3100 | 0.3100 | 1,831,900 |
Apr 12, 2024 | 0.3100 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 3,393,600 |
Apr 11, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 1,303,600 |
Apr 10, 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 2,142,000 |
Apr 09, 2024 | 0.2700 | 0.2900 | 0.2500 | 0.2800 | 0.2800 | 3,719,700 |
Apr 08, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 2,768,700 |
Apr 05, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 3,414,300 |
Apr 04, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 1,973,000 |
Apr 03, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 3,884,700 |
Apr 02, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 1,613,900 |
Apr 01, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 829,200 |
Mar 28, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 2,006,000 |
Mar 27, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 893,500 |
Mar 26, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 1,170,300 |
Mar 25, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 1,019,500 |
Mar 22, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 1,164,700 |
Mar 21, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 1,060,600 |
Mar 20, 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 2,625,700 |
Mar 19, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 1,519,000 |
Mar 18, 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 1,133,700 |
Mar 15, 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 0.2000 | 14,934,000 |
Mar 14, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 2,161,000 |
Mar 13, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 2,267,700 |
Mar 12, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 1,050,300 |
Mar 11, 2024 | 0.2700 | 0.2700 | 0.2300 | 0.2400 | 0.2400 | 1,897,000 |
Mar 08, 2024 | 0.2500 | 0.2800 | 0.2400 | 0.2600 | 0.2600 | 924,900 |
Mar 07, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 473,900 |
Mar 06, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,195,200 |
Mar 05, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 1,031,600 |
Mar 04, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 1,223,900 |
Mar 01, 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 1,307,600 |
Feb 29, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 539,300 |
Feb 28, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 825,600 |
Feb 27, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 1,106,300 |
Feb 26, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 522,500 |
Feb 23, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 475,600 |
Feb 22, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 971,800 |
Feb 21, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 364,700 |
Feb 20, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 752,600 |
Feb 16, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 487,600 |
Feb 15, 2024 | 0.2200 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 926,800 |
Feb 14, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 553,900 |
Feb 13, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 400,000 |
Feb 12, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 449,400 |
Feb 09, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 442,800 |
Feb 08, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 219,100 |
Feb 07, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 96,700 |
Feb 06, 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 346,300 |
Feb 05, 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 372,800 |
Feb 02, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 424,800 |
Feb 01, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 504,200 |
Jan 31, 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 704,500 |
Jan 30, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 617,100 |
Jan 29, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 470,500 |
Jan 26, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 545,500 |
Jan 25, 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 519,100 |
Jan 24, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 711,200 |
Jan 23, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 481,700 |
Jan 22, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 315,300 |
Jan 19, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 372,300 |
Jan 18, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 229,800 |
Jan 17, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 744,800 |
Jan 16, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 357,300 |
Jan 12, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 691,000 |
Jan 11, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 355,800 |
Jan 10, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 413,300 |
Jan 09, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 341,900 |
Jan 08, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 287,300 |
Jan 05, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 361,800 |
Jan 04, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 211,100 |
Jan 03, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 208,400 |
Jan 02, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 402,300 |
Dec 29, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 755,600 |
Dec 28, 2023 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 727,500 |
Dec 27, 2023 | 0.2600 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 1,366,500 |
Dec 26, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 272,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |