Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 12,014,000 |
May 16, 2024 | 1.010 | 1.030 | 0.990 | 1.000 | 1.000 | 10,352,000 |
May 14, 2024 | 1.020 | 1.030 | 0.990 | 1.000 | 1.000 | 11,984,000 |
May 13, 2024 | 0.980 | 1.030 | 0.970 | 1.020 | 1.020 | 15,908,000 |
May 10, 2024 | 0.980 | 1.010 | 0.960 | 0.980 | 0.980 | 16,096,000 |
May 09, 2024 | 0.890 | 0.980 | 0.890 | 0.980 | 0.980 | 36,676,000 |
May 08, 2024 | 0.890 | 0.900 | 0.880 | 0.880 | 0.880 | 7,086,400 |
May 07, 2024 | 0.900 | 0.900 | 0.870 | 0.890 | 0.890 | 7,226,000 |
May 06, 2024 | 0.880 | 0.900 | 0.870 | 0.890 | 0.890 | 5,626,000 |
May 03, 2024 | 0.880 | 0.890 | 0.870 | 0.890 | 0.890 | 1,236,000 |
May 02, 2024 | 0.860 | 0.880 | 0.850 | 0.880 | 0.880 | 1,689,600 |
Apr 30, 2024 | 0.870 | 0.880 | 0.850 | 0.870 | 0.870 | 6,746,000 |
Apr 29, 2024 | 0.880 | 0.890 | 0.870 | 0.880 | 0.880 | 4,668,000 |
Apr 26, 2024 | 0.850 | 0.880 | 0.840 | 0.880 | 0.880 | 7,354,000 |
Apr 25, 2024 | 0.810 | 0.850 | 0.800 | 0.850 | 0.850 | 7,956,000 |
Apr 24, 2024 | 0.810 | 0.820 | 0.800 | 0.810 | 0.810 | 4,236,000 |
Apr 23, 2024 | 0.810 | 0.820 | 0.800 | 0.800 | 0.800 | 5,526,000 |
Apr 22, 2024 | 0.810 | 0.830 | 0.810 | 0.810 | 0.810 | 2,834,000 |
Apr 19, 2024 | 0.810 | 0.820 | 0.800 | 0.820 | 0.820 | 2,792,000 |
Apr 18, 2024 | 0.810 | 0.820 | 0.800 | 0.810 | 0.810 | 3,709,000 |
Apr 17, 2024 | 0.800 | 0.820 | 0.800 | 0.810 | 0.810 | 2,052,000 |
Apr 16, 2024 | 0.820 | 0.820 | 0.790 | 0.800 | 0.800 | 8,046,000 |
Apr 15, 2024 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 4,552,000 |
Apr 12, 2024 | 0.840 | 0.840 | 0.820 | 0.820 | 0.820 | 1,650,000 |
Apr 11, 2024 | 0.840 | 0.850 | 0.820 | 0.840 | 0.840 | 2,708,000 |
Apr 10, 2024 | 0.840 | 0.850 | 0.830 | 0.830 | 0.830 | 2,594,000 |
Apr 09, 2024 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 3,692,200 |
Apr 08, 2024 | 0.820 | 0.840 | 0.810 | 0.820 | 0.820 | 4,776,000 |
Apr 05, 2024 | 0.840 | 0.840 | 0.800 | 0.810 | 0.810 | 3,354,000 |
Apr 03, 2024 | 0.840 | 0.840 | 0.830 | 0.840 | 0.840 | 2,182,000 |
Apr 02, 2024 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 2,836,000 |
Mar 28, 2024 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 3,810,000 |
Mar 27, 2024 | 0.830 | 0.830 | 0.810 | 0.820 | 0.820 | 4,512,000 |
Mar 26, 2024 | 0.820 | 0.840 | 0.820 | 0.830 | 0.830 | 5,392,000 |
Mar 25, 2024 | 0.830 | 0.830 | 0.820 | 0.820 | 0.820 | 7,222,000 |
Mar 22, 2024 | 0.880 | 0.880 | 0.830 | 0.840 | 0.840 | 8,225,000 |
Mar 21, 2024 | 0.860 | 0.880 | 0.860 | 0.870 | 0.870 | 5,566,000 |
Mar 20, 2024 | 0.860 | 0.870 | 0.850 | 0.850 | 0.850 | 2,360,000 |
Mar 19, 2024 | 0.860 | 0.870 | 0.840 | 0.860 | 0.860 | 4,218,000 |
Mar 18, 2024 | 0.860 | 0.870 | 0.840 | 0.850 | 0.850 | 3,232,000 |
Mar 15, 2024 | 0.840 | 0.860 | 0.840 | 0.860 | 0.860 | 5,216,000 |
Mar 14, 2024 | 0.860 | 0.880 | 0.840 | 0.840 | 0.840 | 4,510,000 |
Mar 13, 2024 | 0.860 | 0.870 | 0.850 | 0.860 | 0.860 | 5,012,000 |
Mar 12, 2024 | 0.850 | 0.860 | 0.840 | 0.850 | 0.850 | 4,556,000 |
Mar 11, 2024 | 0.820 | 0.850 | 0.820 | 0.840 | 0.840 | 11,746,000 |
Mar 08, 2024 | 0.820 | 0.830 | 0.810 | 0.810 | 0.810 | 4,096,000 |
Mar 07, 2024 | 0.810 | 0.820 | 0.800 | 0.820 | 0.820 | 5,188,000 |
Mar 06, 2024 | 0.810 | 0.820 | 0.800 | 0.800 | 0.800 | 2,094,000 |
Mar 05, 2024 | 0.810 | 0.830 | 0.800 | 0.810 | 0.810 | 7,996,000 |
Mar 04, 2024 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 3,360,000 |
Mar 01, 2024 | 0.810 | 0.830 | 0.810 | 0.830 | 0.830 | 3,958,000 |
Feb 29, 2024 | 0.810 | 0.830 | 0.810 | 0.810 | 0.810 | 6,624,000 |
Feb 28, 2024 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 3,174,000 |
Feb 27, 2024 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 3,059,000 |
Feb 26, 2024 | 0.820 | 0.830 | 0.810 | 0.820 | 0.820 | 2,626,000 |
Feb 23, 2024 | 0.830 | 0.830 | 0.810 | 0.820 | 0.820 | 10,004,000 |
Feb 22, 2024 | 0.820 | 0.830 | 0.810 | 0.830 | 0.830 | 4,738,000 |
Feb 21, 2024 | 0.820 | 0.840 | 0.810 | 0.820 | 0.820 | 9,082,000 |
Feb 20, 2024 | 0.800 | 0.830 | 0.790 | 0.820 | 0.820 | 6,888,000 |
Feb 19, 2024 | 0.800 | 0.810 | 0.780 | 0.800 | 0.800 | 3,316,000 |
Feb 16, 2024 | 0.750 | 0.800 | 0.750 | 0.790 | 0.790 | 3,832,000 |
Feb 15, 2024 | 0.770 | 0.770 | 0.740 | 0.760 | 0.760 | 3,800,000 |
Feb 14, 2024 | 0.780 | 0.780 | 0.750 | 0.780 | 0.780 | 1,296,000 |
Feb 09, 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | - |
Feb 08, 2024 | 0.770 | 0.800 | 0.770 | 0.800 | 0.800 | 3,410,000 |
Feb 07, 2024 | 0.790 | 0.800 | 0.750 | 0.780 | 0.780 | 7,233,055 |
Feb 06, 2024 | 0.750 | 0.790 | 0.750 | 0.780 | 0.780 | 8,818,000 |
Feb 05, 2024 | 0.770 | 0.770 | 0.740 | 0.750 | 0.750 | 5,938,000 |
Feb 02, 2024 | 0.780 | 0.800 | 0.760 | 0.770 | 0.770 | 8,866,000 |
Feb 01, 2024 | 0.810 | 0.810 | 0.750 | 0.780 | 0.780 | 19,776,000 |
Jan 31, 2024 | 0.870 | 0.880 | 0.840 | 0.860 | 0.860 | 5,564,000 |
Jan 30, 2024 | 0.900 | 0.900 | 0.860 | 0.860 | 0.860 | 7,280,000 |
Jan 29, 2024 | 0.860 | 0.920 | 0.860 | 0.890 | 0.890 | 18,380,000 |
Jan 26, 2024 | 0.850 | 0.880 | 0.840 | 0.850 | 0.850 | 6,774,000 |
Jan 25, 2024 | 0.820 | 0.850 | 0.820 | 0.840 | 0.840 | 3,910,000 |
Jan 24, 2024 | 0.800 | 0.830 | 0.790 | 0.820 | 0.820 | 2,492,000 |
Jan 23, 2024 | 0.790 | 0.810 | 0.780 | 0.800 | 0.800 | 2,664,000 |
Jan 22, 2024 | 0.830 | 0.830 | 0.780 | 0.790 | 0.790 | 5,639,320 |
Jan 19, 2024 | 0.830 | 0.840 | 0.820 | 0.820 | 0.820 | 1,691,988 |
Jan 18, 2024 | 0.830 | 0.840 | 0.820 | 0.830 | 0.830 | 2,130,000 |
Jan 17, 2024 | 0.870 | 0.870 | 0.820 | 0.830 | 0.830 | 6,088,000 |
Jan 16, 2024 | 0.870 | 0.880 | 0.860 | 0.860 | 0.860 | 2,034,000 |
Jan 15, 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
Jan 12, 2024 | 0.870 | 0.880 | 0.860 | 0.880 | 0.880 | 2,636,000 |
Jan 11, 2024 | 0.860 | 0.880 | 0.860 | 0.880 | 0.880 | 1,204,000 |
Jan 10, 2024 | 0.880 | 0.880 | 0.860 | 0.870 | 0.870 | 1,506,000 |
Jan 09, 2024 | 0.880 | 0.880 | 0.860 | 0.880 | 0.880 | 1,526,000 |
Jan 08, 2024 | 0.910 | 0.910 | 0.870 | 0.880 | 0.880 | 3,089,994 |
Jan 05, 2024 | 0.900 | 0.900 | 0.890 | 0.900 | 0.900 | 1,306,000 |
Jan 04, 2024 | 0.900 | 0.910 | 0.890 | 0.890 | 0.890 | 1,724,000 |
Jan 03, 2024 | 0.890 | 0.920 | 0.890 | 0.910 | 0.910 | 2,328,000 |
Jan 02, 2024 | 0.910 | 0.910 | 0.890 | 0.900 | 0.900 | 2,110,000 |
Dec 29, 2023 | 0.890 | 0.910 | 0.890 | 0.910 | 0.910 | 5,136,000 |
Dec 28, 2023 | 0.840 | 0.900 | 0.840 | 0.890 | 0.890 | 6,062,000 |
Dec 27, 2023 | 0.850 | 0.860 | 0.840 | 0.840 | 0.840 | 2,276,000 |
Dec 22, 2023 | 0.860 | 0.860 | 0.840 | 0.840 | 0.840 | 2,516,000 |
Dec 21, 2023 | 0.850 | 0.860 | 0.840 | 0.860 | 0.860 | 1,120,000 |
Dec 20, 2023 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 2,558,000 |
Dec 19, 2023 | 0.860 | 0.880 | 0.850 | 0.870 | 0.870 | 1,144,000 |
Dec 18, 2023 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 621,050 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |