Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 29, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 629,600 |
Oct 28, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 1,165,400 |
Oct 25, 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 3,440,700 |
Oct 24, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 1,117,500 |
Oct 23, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 770,300 |
Oct 22, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 2,041,100 |
Oct 21, 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 3,139,100 |
Oct 18, 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 951,500 |
Oct 17, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 364,800 |
Oct 16, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 283,200 |
Oct 15, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 932,500 |
Oct 14, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 352,100 |
Oct 11, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 287,100 |
Oct 10, 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 4,133,800 |
Oct 09, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 1,546,000 |
Oct 08, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 296,900 |
Oct 07, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 2,480,700 |
Oct 04, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 775,600 |
Oct 03, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 156,700 |
Oct 02, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 2,811,800 |
Oct 01, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 975,500 |
Sep 30, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 245,700 |
Sep 27, 2024 | 0.2800 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 1,743,500 |
Sep 26, 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 826,200 |
Sep 25, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 618,000 |
Sep 24, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 439,000 |
Sep 23, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 407,200 |
Sep 20, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 278,500 |
Sep 19, 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 1,674,900 |
Sep 18, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 954,600 |
Sep 17, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 921,300 |
Sep 13, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 1,263,300 |
Sep 12, 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 1,640,100 |
Sep 11, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 1,940,400 |
Sep 10, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 1,785,900 |
Sep 09, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 776,900 |
Sep 06, 2024 | 0.2950 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 4,668,000 |
Sep 05, 2024 | 0.2950 | 0.3000 | 0.2750 | 0.2950 | 0.2950 | 4,119,000 |
Sep 04, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 3,459,500 |
Sep 03, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 853,400 |
Sep 02, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 4,917,400 |
Aug 30, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 1,445,200 |
Aug 29, 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 3,293,600 |
Aug 28, 2024 | 0.2900 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 5,819,900 |
Aug 27, 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 4,437,200 |
Aug 26, 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 680,800 |
Aug 23, 2024 | 0.2850 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 3,625,900 |
Aug 22, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 1,163,200 |
Aug 21, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 1,212,800 |
Aug 20, 2024 | 0.2950 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 3,354,800 |
Aug 19, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 1,604,700 |
Aug 16, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 3,614,700 |
Aug 15, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 10,608,900 |
Aug 14, 2024 | 0.2850 | 0.3200 | 0.2750 | 0.2950 | 0.2950 | 19,181,200 |
Aug 13, 2024 | 0.2500 | 0.2850 | 0.2500 | 0.2800 | 0.2800 | 3,534,900 |
Aug 12, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 1,160,200 |
Aug 09, 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 604,500 |
Aug 08, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 452,600 |
Aug 07, 2024 | 0.2300 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 686,600 |
Aug 06, 2024 | 0.2300 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 1,388,800 |
Aug 05, 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2300 | 0.2300 | 4,177,800 |
Aug 02, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 714,300 |
Aug 01, 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 962,300 |
Jul 31, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 7,842,000 |
Jul 30, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 744,000 |
Jul 29, 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 5,534,900 |
Jul 26, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 1,074,300 |
Jul 25, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 561,000 |
Jul 24, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 959,400 |
Jul 23, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 423,800 |
Jul 22, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,638,800 |
Jul 19, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 885,100 |
Jul 18, 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 1,596,400 |
Jul 17, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 746,700 |
Jul 16, 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 1,816,600 |
Jul 15, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 3,034,500 |
Jul 12, 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 8,816,400 |
Jul 11, 2024 | 0.2550 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 6,749,000 |
Jul 10, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 354,000 |
Jul 09, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 1,747,400 |
Jul 05, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 1,826,600 |
Jul 04, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,227,400 |
Jul 03, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 4,947,100 |
Jul 02, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 2,686,000 |
Jul 01, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 1,104,400 |
Jun 28, 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 2,191,000 |
Jun 27, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 1,098,800 |
Jun 26, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 342,400 |
Jun 25, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 2,045,500 |
Jun 24, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 2,967,800 |
Jun 21, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 1,056,100 |
Jun 20, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 2,120,900 |
Jun 19, 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 2,042,600 |
Jun 18, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 3,195,900 |
Jun 14, 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 4,807,000 |
Jun 13, 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 1,706,300 |
Jun 12, 2024 | 0.2850 | 0.2950 | 0.2650 | 0.2650 | 0.2650 | 6,853,300 |
Jun 11, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 3,864,500 |
Jun 10, 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 982,800 |
Jun 07, 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 4,261,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |