Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1.1000 | 1.1050 | 1.0850 | 1.0900 | 1.0900 | 6,423,481 |
May 16, 2024 | 1.1050 | 1.1150 | 1.0950 | 1.1050 | 1.1050 | 7,645,741 |
May 15, 2024 | 1.1050 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 5,088,608 |
May 14, 2024 | 1.0950 | 1.1050 | 1.0950 | 1.1050 | 1.1050 | 5,118,219 |
May 13, 2024 | 1.1000 | 1.1100 | 1.0925 | 1.1000 | 1.1000 | 3,975,715 |
May 10, 2024 | 1.1000 | 1.1125 | 1.0900 | 1.1100 | 1.1100 | 5,903,237 |
May 09, 2024 | 1.1150 | 1.1200 | 1.0950 | 1.0950 | 1.0950 | 4,992,394 |
May 08, 2024 | 1.1150 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 11,759,225 |
May 07, 2024 | 1.1000 | 1.1150 | 1.0950 | 1.1150 | 1.1150 | 8,290,331 |
May 06, 2024 | 1.0850 | 1.1000 | 1.0775 | 1.0950 | 1.0950 | 12,804,281 |
May 03, 2024 | 1.0800 | 1.0850 | 1.0600 | 1.0650 | 1.0650 | 10,927,464 |
May 02, 2024 | 1.0700 | 1.0850 | 1.0650 | 1.0750 | 1.0750 | 7,317,089 |
May 01, 2024 | 1.0900 | 1.0950 | 1.0650 | 1.0650 | 1.0650 | 10,599,961 |
Apr 30, 2024 | 1.1050 | 1.1100 | 1.0925 | 1.1000 | 1.1000 | 13,630,039 |
Apr 29, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 10,524,606 |
Apr 26, 2024 | 1.1000 | 1.1075 | 1.0900 | 1.0900 | 1.0900 | 6,194,207 |
Apr 24, 2024 | 1.1250 | 1.1300 | 1.1100 | 1.1150 | 1.1150 | 8,624,349 |
Apr 23, 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1100 | 1.1100 | 10,282,625 |
Apr 22, 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 7,846,434 |
Apr 19, 2024 | 1.1250 | 1.1350 | 1.0850 | 1.0850 | 1.0850 | 10,943,817 |
Apr 18, 2024 | 1.1250 | 1.1450 | 1.1200 | 1.1350 | 1.1350 | 8,208,587 |
Apr 17, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 7,661,305 |
Apr 16, 2024 | 1.1350 | 1.1400 | 1.1100 | 1.1150 | 1.1150 | 6,055,982 |
Apr 15, 2024 | 1.1700 | 1.1750 | 1.1400 | 1.1450 | 1.1450 | 8,613,852 |
Apr 12, 2024 | 1.1750 | 1.1950 | 1.1750 | 1.1850 | 1.1850 | 6,361,420 |
Apr 11, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1850 | 1.1850 | 8,465,934 |
Apr 10, 2024 | 1.1800 | 1.1950 | 1.1700 | 1.1700 | 1.1700 | 6,091,553 |
Apr 09, 2024 | 1.1700 | 1.1950 | 1.1600 | 1.1850 | 1.1850 | 10,410,710 |
Apr 08, 2024 | 1.1700 | 1.1800 | 1.1550 | 1.1600 | 1.1600 | 4,552,630 |
Apr 05, 2024 | 1.1350 | 1.1750 | 1.1250 | 1.1650 | 1.1650 | 11,198,108 |
Apr 04, 2024 | 1.1300 | 1.1450 | 1.1300 | 1.1400 | 1.1400 | 5,654,448 |
Apr 03, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 6,912,688 |
Apr 02, 2024 | 1.1900 | 1.1975 | 1.1450 | 1.1500 | 1.1500 | 13,430,028 |
Mar 28, 2024 | 1.1650 | 1.1725 | 1.1550 | 1.1700 | 1.1700 | 11,729,899 |
Mar 27, 2024 | 1.1150 | 1.1650 | 1.1150 | 1.1550 | 1.1550 | 10,031,272 |
Mar 26, 2024 | 1.1000 | 1.1250 | 1.0975 | 1.1250 | 1.1250 | 9,473,705 |
Mar 25, 2024 | 1.1050 | 1.1150 | 1.1000 | 1.1000 | 1.1000 | 7,647,877 |
Mar 22, 2024 | 1.1150 | 1.1200 | 1.0950 | 1.1000 | 1.1000 | 9,408,344 |
Mar 21, 2024 | 1.1200 | 1.1200 | 1.1025 | 1.1150 | 1.1150 | 12,192,450 |
Mar 20, 2024 | 1.0950 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 7,590,512 |
Mar 19, 2024 | 1.1000 | 1.1050 | 1.0900 | 1.0950 | 1.0950 | 6,565,745 |
Mar 18, 2024 | 1.0800 | 1.1000 | 1.0750 | 1.1000 | 1.1000 | 9,473,334 |
Mar 15, 2024 | 1.0900 | 1.0975 | 1.0800 | 1.0800 | 1.0800 | 20,073,269 |
Mar 14, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0950 | 1.0950 | 10,037,335 |
Mar 13, 2024 | 1.1050 | 1.1175 | 1.0950 | 1.1050 | 1.1050 | 11,658,165 |
Mar 12, 2024 | 1.0950 | 1.1100 | 1.0900 | 1.0950 | 1.0950 | 8,962,363 |
Mar 11, 2024 | 1.1000 | 1.1050 | 1.0825 | 1.0850 | 1.0850 | 9,045,385 |
Mar 08, 2024 | 1.0950 | 1.1100 | 1.0900 | 1.1050 | 1.1050 | 12,263,681 |
Mar 07, 2024 | 1.0900 | 1.1050 | 1.0875 | 1.0900 | 1.0900 | 7,040,286 |
Mar 06, 2024 | 1.0800 | 1.1050 | 1.0750 | 1.1000 | 1.1000 | 11,928,129 |
Mar 05, 2024 | 1.0950 | 1.1000 | 1.0700 | 1.0750 | 1.0750 | 10,812,636 |
Mar 04, 2024 | 1.1150 | 1.1200 | 1.0950 | 1.1000 | 1.1000 | 9,783,120 |
Mar 01, 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1150 | 1.1150 | 11,279,489 |
Mar 01, 2024 | 0.02 Dividend | |||||
Feb 29, 2024 | 1.1200 | 1.1250 | 1.1050 | 1.1150 | 1.0950 | 13,341,714 |
Feb 28, 2024 | 1.1100 | 1.1200 | 1.1075 | 1.1150 | 1.0950 | 8,740,479 |
Feb 27, 2024 | 1.1250 | 1.1250 | 1.1050 | 1.1100 | 1.0901 | 11,106,022 |
Feb 26, 2024 | 1.1050 | 1.1150 | 1.0950 | 1.1100 | 1.0901 | 9,784,946 |
Feb 23, 2024 | 1.0900 | 1.1150 | 1.0900 | 1.0950 | 1.0754 | 10,647,138 |
Feb 22, 2024 | 1.0900 | 1.1050 | 1.0750 | 1.0850 | 1.0655 | 12,718,014 |
Feb 21, 2024 | 1.1000 | 1.1250 | 1.0800 | 1.0850 | 1.0655 | 14,975,673 |
Feb 20, 2024 | 1.0950 | 1.1200 | 1.0750 | 1.0950 | 1.0754 | 12,068,889 |
Feb 19, 2024 | 1.1250 | 1.1250 | 1.0900 | 1.1000 | 1.0803 | 16,453,833 |
Feb 16, 2024 | 1.1350 | 1.1400 | 1.1100 | 1.1150 | 1.0950 | 20,223,324 |
Feb 15, 2024 | 1.0850 | 1.1350 | 1.0800 | 1.1200 | 1.0999 | 36,242,973 |
Feb 14, 2024 | 1.0100 | 1.0875 | 1.0000 | 1.0700 | 1.0508 | 45,435,754 |
Feb 13, 2024 | 0.9700 | 0.9850 | 0.9600 | 0.9700 | 0.9526 | 7,314,129 |
Feb 12, 2024 | 0.9800 | 0.9900 | 0.9650 | 0.9750 | 0.9575 | 7,756,810 |
Feb 09, 2024 | 0.9650 | 0.9800 | 0.9650 | 0.9750 | 0.9575 | 4,257,624 |
Feb 08, 2024 | 0.9650 | 0.9750 | 0.9550 | 0.9750 | 0.9575 | 4,332,268 |
Feb 07, 2024 | 0.9650 | 0.9750 | 0.9500 | 0.9550 | 0.9379 | 15,136,059 |
Feb 06, 2024 | 0.9450 | 0.9650 | 0.9350 | 0.9650 | 0.9477 | 6,248,416 |
Feb 05, 2024 | 0.9550 | 0.9600 | 0.9450 | 0.9450 | 0.9280 | 5,414,864 |
Feb 02, 2024 | 0.9350 | 0.9650 | 0.9300 | 0.9650 | 0.9477 | 17,047,268 |
Feb 01, 2024 | 0.9250 | 0.9350 | 0.9150 | 0.9300 | 0.9133 | 11,278,037 |
Jan 31, 2024 | 0.9450 | 0.9450 | 0.9250 | 0.9350 | 0.9182 | 14,829,205 |
Jan 30, 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9231 | 10,670,342 |
Jan 29, 2024 | 0.9600 | 0.9650 | 0.9525 | 0.9600 | 0.9428 | 3,088,443 |
Jan 25, 2024 | 0.9650 | 0.9700 | 0.9450 | 0.9600 | 0.9428 | 6,230,862 |
Jan 24, 2024 | 0.9600 | 0.9650 | 0.9450 | 0.9600 | 0.9428 | 5,156,519 |
Jan 23, 2024 | 0.9500 | 0.9575 | 0.9400 | 0.9550 | 0.9379 | 4,591,099 |
Jan 22, 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 0.9330 | 3,667,019 |
Jan 19, 2024 | 0.9500 | 0.9500 | 0.9350 | 0.9400 | 0.9231 | 3,918,612 |
Jan 18, 2024 | 0.9200 | 0.9450 | 0.9100 | 0.9450 | 0.9280 | 9,549,234 |
Jan 17, 2024 | 0.9400 | 0.9450 | 0.9200 | 0.9250 | 0.9084 | 7,763,968 |
Jan 16, 2024 | 0.9350 | 0.9400 | 0.9300 | 0.9350 | 0.9182 | 4,006,599 |
Jan 15, 2024 | 0.9450 | 0.9475 | 0.9300 | 0.9375 | 0.9207 | 1,289,086 |
Jan 12, 2024 | 0.9700 | 0.9800 | 0.9450 | 0.9450 | 0.9280 | 9,090,710 |
Jan 11, 2024 | 0.9900 | 0.9900 | 0.9650 | 0.9800 | 0.9624 | 5,809,931 |
Jan 10, 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9850 | 0.9673 | 4,746,079 |
Jan 09, 2024 | 0.9800 | 0.9850 | 0.9700 | 0.9800 | 0.9624 | 3,347,782 |
Jan 08, 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9526 | 7,390,115 |
Jan 05, 2024 | 0.9600 | 0.9750 | 0.9600 | 0.9650 | 0.9477 | 9,708,899 |
Jan 04, 2024 | 0.9300 | 0.9600 | 0.9200 | 0.9600 | 0.9428 | 11,945,723 |
Jan 03, 2024 | 0.9250 | 0.9300 | 0.9150 | 0.9250 | 0.9084 | 7,755,040 |
Jan 02, 2024 | 0.9250 | 0.9350 | 0.9225 | 0.9300 | 0.9133 | 7,749,487 |
Dec 29, 2023 | 0.9550 | 0.9550 | 0.9275 | 0.9300 | 0.9133 | 13,083,228 |
Dec 28, 2023 | 0.9300 | 0.9550 | 0.9300 | 0.9550 | 0.9379 | 6,025,955 |
Dec 27, 2023 | 0.9200 | 0.9350 | 0.9150 | 0.9300 | 0.9133 | 6,957,373 |
Dec 22, 2023 | 0.9150 | 0.9175 | 0.9050 | 0.9150 | 0.8986 | 12,675,412 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |