Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 9,477,914 |
Apr 29, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Apr 26, 2024 | 0.9500 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 94,643,504 |
Apr 25, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 45,839,219 |
Apr 24, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,945,900 |
Apr 23, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,540,900 |
Apr 22, 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 5,676,700 |
Apr 19, 2024 | 1.1700 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 22,959,500 |
Apr 18, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,422,200 |
Apr 17, 2024 | 1.2900 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 6,799,700 |
Apr 16, 2024 | 1.4000 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 3,228,400 |
Apr 15, 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 8,293,844 |
Apr 12, 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 1,708,800 |
Apr 11, 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 2,487,100 |
Apr 10, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 3,044,900 |
Apr 09, 2024 | 1.5800 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 4,317,197 |
Apr 08, 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 2,490,900 |
Apr 03, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 2,150,900 |
Apr 02, 2024 | 1.6200 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 3,281,116 |
Apr 01, 2024 | 1.5700 | 1.6300 | 1.5600 | 1.6100 | 1.6100 | 3,221,050 |
Mar 29, 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 6,518,016 |
Mar 28, 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 3,222,438 |
Mar 27, 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 3,269,800 |
Mar 26, 2024 | 1.6600 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 4,136,002 |
Mar 25, 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 5,030,600 |
Mar 22, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 3,211,802 |
Mar 21, 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 4,230,000 |
Mar 20, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 2,888,700 |
Mar 19, 2024 | 1.6800 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 6,308,700 |
Mar 18, 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 8,621,100 |
Mar 15, 2024 | 1.7500 | 1.7600 | 1.6800 | 1.7100 | 1.7100 | 8,862,700 |
Mar 14, 2024 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 3,120,168 |
Mar 13, 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 4,924,500 |
Mar 12, 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 4,790,800 |
Mar 11, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 4,159,900 |
Mar 08, 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 4,333,100 |
Mar 07, 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 3,996,500 |
Mar 06, 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 2,997,700 |
Mar 05, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 5,157,800 |
Mar 04, 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 8,001,502 |
Mar 01, 2024 | 1.7600 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 4,292,500 |
Feb 29, 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 4,908,404 |
Feb 28, 2024 | 1.7600 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 6,074,704 |
Feb 27, 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 5,644,528 |
Feb 26, 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 5,709,500 |
Feb 23, 2024 | 1.6700 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 7,149,500 |
Feb 22, 2024 | 1.6700 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 7,105,400 |
Feb 21, 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 7,134,122 |
Feb 20, 2024 | 1.6400 | 1.7100 | 1.6400 | 1.7000 | 1.7000 | 4,182,200 |
Feb 19, 2024 | 1.5800 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 5,265,402 |
Feb 08, 2024 | 1.5300 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 4,633,700 |
Feb 07, 2024 | 1.5300 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 3,338,900 |
Feb 06, 2024 | 1.5100 | 1.5900 | 1.4400 | 1.5500 | 1.5500 | 6,024,600 |
Feb 05, 2024 | 1.5600 | 1.6200 | 1.5200 | 1.5200 | 1.5200 | 6,809,100 |
Feb 02, 2024 | 1.5900 | 1.6400 | 1.5300 | 1.6000 | 1.6000 | 4,315,400 |
Feb 01, 2024 | 1.6100 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 4,752,102 |
Jan 31, 2024 | 1.7100 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 5,242,300 |
Jan 30, 2024 | 1.7600 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 8,889,712 |
Jan 29, 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 3,970,100 |
Jan 26, 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 4,065,800 |
Jan 25, 2024 | 1.7700 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 6,012,200 |
Jan 24, 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7400 | 1.7400 | 9,597,512 |
Jan 23, 2024 | 1.5800 | 1.6700 | 1.5600 | 1.6700 | 1.6700 | 6,130,594 |
Jan 22, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 5,351,402 |
Jan 19, 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 2,218,100 |
Jan 18, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 3,848,539 |
Jan 17, 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 3,075,029 |
Jan 16, 2024 | 1.7100 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 5,341,400 |
Jan 15, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 2,268,400 |
Jan 12, 2024 | 1.7200 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 4,764,000 |
Jan 11, 2024 | 1.6600 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 3,055,000 |
Jan 10, 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 3,175,000 |
Jan 09, 2024 | 1.6800 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 2,706,070 |
Jan 08, 2024 | 1.7300 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 5,988,900 |
Jan 05, 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 4,615,700 |
Jan 04, 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 2,313,000 |
Jan 03, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 2,545,900 |
Jan 02, 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 3,881,400 |
Dec 29, 2023 | 1.7400 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 5,515,413 |
Dec 28, 2023 | 1.7400 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 6,811,133 |
Dec 27, 2023 | 1.6500 | 1.7400 | 1.6300 | 1.7400 | 1.7400 | 9,191,645 |
Dec 26, 2023 | 1.7300 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 9,053,900 |
Dec 25, 2023 | 1.7700 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 3,808,700 |
Dec 22, 2023 | 1.8100 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 5,648,700 |
Dec 21, 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 3,885,502 |
Dec 20, 2023 | 1.8200 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 3,362,500 |
Dec 19, 2023 | 1.8400 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 3,307,800 |
Dec 18, 2023 | 1.8300 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 5,591,654 |
Dec 15, 2023 | 1.8400 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 6,069,900 |
Dec 14, 2023 | 1.8400 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 5,434,705 |
Dec 13, 2023 | 1.9000 | 1.9100 | 1.8200 | 1.8400 | 1.8400 | 12,124,705 |
Dec 12, 2023 | 1.8800 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 6,230,400 |
Dec 11, 2023 | 1.8700 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 5,294,500 |
Dec 08, 2023 | 1.8400 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 11,088,300 |
Dec 07, 2023 | 1.8000 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 8,746,100 |
Dec 06, 2023 | 1.8600 | 1.8700 | 1.7800 | 1.8700 | 1.8700 | 8,828,500 |
Dec 05, 2023 | 1.8900 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 10,135,128 |
Dec 04, 2023 | 1.9800 | 1.9800 | 1.8800 | 1.9000 | 1.9000 | 20,447,828 |
Dec 01, 2023 | 1.9900 | 2.0100 | 1.9600 | 1.9800 | 1.9800 | 8,838,200 |
Nov 30, 2023 | 1.9800 | 2.0200 | 1.9600 | 1.9900 | 1.9900 | 11,935,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |