Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 1.0400 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 7,044,600 |
Jun 19, 2024 | 1.0800 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 5,664,300 |
Jun 18, 2024 | 1.1800 | 1.2000 | 1.0800 | 1.0900 | 1.0900 | 6,226,200 |
Jun 14, 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 3,430,400 |
Jun 13, 2024 | 1.1800 | 1.2600 | 1.1600 | 1.2100 | 1.2100 | 14,649,900 |
Jun 12, 2024 | 1.4800 | 1.6900 | 1.1100 | 1.1500 | 1.1500 | 39,029,800 |
Jun 11, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 5,227,400 |
Jun 10, 2024 | 1.4600 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 3,487,700 |
Jun 07, 2024 | 1.4000 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 13,631,200 |
Jun 06, 2024 | 1.4000 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 9,671,500 |
Jun 05, 2024 | 1.3300 | 1.4100 | 1.3100 | 1.3800 | 1.3800 | 8,203,300 |
Jun 04, 2024 | 1.3600 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 3,015,300 |
May 31, 2024 | 1.3700 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 3,028,800 |
May 30, 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 2,973,700 |
May 29, 2024 | 1.4300 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 2,247,400 |
May 28, 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 2,313,500 |
May 27, 2024 | 1.5400 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 3,543,400 |
May 24, 2024 | 1.5100 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 1,625,300 |
May 23, 2024 | 1.3900 | 1.5800 | 1.3900 | 1.5200 | 1.5200 | 10,906,400 |
May 21, 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 8,384,400 |
May 20, 2024 | 1.3900 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 2,757,900 |
May 17, 2024 | 1.3900 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 2,969,600 |
May 16, 2024 | 1.2800 | 1.4100 | 1.2400 | 1.3800 | 1.3800 | 7,712,100 |
May 15, 2024 | 1.3500 | 1.3600 | 1.2300 | 1.2800 | 1.2800 | 6,083,100 |
May 14, 2024 | 1.1700 | 1.3800 | 1.1600 | 1.3600 | 1.3600 | 16,199,900 |
May 13, 2024 | 1.1700 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 6,215,200 |
May 10, 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 3,615,600 |
May 09, 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 6,874,600 |
May 08, 2024 | 1.1400 | 1.2200 | 1.1300 | 1.1900 | 1.1900 | 16,400,900 |
May 07, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 4,611,900 |
May 06, 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 5,878,600 |
May 03, 2024 | 1.0600 | 1.1800 | 1.0400 | 1.1400 | 1.1400 | 13,715,400 |
May 02, 2024 | 0.9850 | 1.0600 | 0.9700 | 1.0500 | 1.0500 | 8,377,200 |
Apr 30, 2024 | 0.9700 | 0.9850 | 0.9600 | 0.9850 | 0.9850 | 2,305,200 |
Apr 29, 2024 | 1.0300 | 1.0600 | 0.9550 | 0.9650 | 0.9650 | 10,779,700 |
Apr 26, 2024 | 0.9550 | 1.0200 | 0.9450 | 1.0200 | 1.0200 | 9,238,800 |
Apr 25, 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9550 | 0.9550 | 4,389,200 |
Apr 24, 2024 | 0.9300 | 0.9850 | 0.9250 | 0.9400 | 0.9400 | 11,611,700 |
Apr 23, 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 3,655,800 |
Apr 22, 2024 | 0.9450 | 0.9500 | 0.9050 | 0.9150 | 0.9150 | 7,465,700 |
Apr 19, 2024 | 0.9900 | 0.9900 | 0.9050 | 0.9150 | 0.9150 | 5,245,200 |
Apr 18, 2024 | 0.9600 | 1.0000 | 0.9200 | 0.9800 | 0.9800 | 5,817,000 |
Apr 17, 2024 | 1.0200 | 1.0400 | 0.9350 | 0.9550 | 0.9550 | 6,416,700 |
Apr 16, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 2,330,900 |
Apr 15, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 3,790,200 |
Apr 15, 2024 | 0.00704 Dividend | |||||
Apr 12, 2024 | 1.0100 | 1.0900 | 1.0000 | 1.0600 | 1.0530 | 4,536,900 |
Apr 09, 2024 | 1.0000 | 1.0200 | 0.9850 | 1.0100 | 1.0033 | 2,268,600 |
Apr 08, 2024 | 1.0400 | 1.0700 | 1.0000 | 1.0100 | 1.0033 | 3,663,700 |
Apr 05, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0232 | 3,115,500 |
Apr 04, 2024 | 1.1300 | 1.1600 | 1.0600 | 1.0600 | 1.0530 | 7,709,400 |
Apr 03, 2024 | 1.0900 | 1.1400 | 1.0700 | 1.1200 | 1.1126 | 5,457,900 |
Apr 02, 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0800 | 1.0728 | 6,311,600 |
Apr 01, 2024 | 1.0300 | 1.1000 | 1.0100 | 1.0700 | 1.0629 | 12,277,600 |
Mar 29, 2024 | 0.9300 | 1.0100 | 0.9200 | 1.0000 | 0.9934 | 8,124,000 |
Mar 27, 2024 | 0.9800 | 0.9900 | 0.8900 | 0.9300 | 0.9238 | 10,585,400 |
Mar 26, 2024 | 1.0500 | 1.0600 | 0.9850 | 0.9850 | 0.9785 | 6,644,500 |
Mar 25, 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0500 | 1.0430 | 1,598,500 |
Mar 22, 2024 | 1.0900 | 1.1900 | 1.0500 | 1.0500 | 1.0430 | 13,130,600 |
Mar 21, 2024 | 1.1000 | 1.1500 | 1.0400 | 1.1000 | 1.0927 | 20,661,300 |
Mar 20, 2024 | 0.9250 | 1.1400 | 0.9250 | 1.1300 | 1.1225 | 21,877,800 |
Mar 19, 2024 | 0.9350 | 0.9550 | 0.9150 | 0.9300 | 0.9238 | 4,152,400 |
Mar 18, 2024 | 0.8650 | 0.9750 | 0.8600 | 0.9300 | 0.9238 | 28,814,600 |
Mar 15, 2024 | 0.7700 | 0.8600 | 0.7600 | 0.8500 | 0.8444 | 25,791,300 |
Mar 14, 2024 | 0.7400 | 0.7850 | 0.7350 | 0.7700 | 0.7649 | 4,072,300 |
Mar 13, 2024 | 0.8000 | 0.8100 | 0.7150 | 0.7550 | 0.7500 | 20,063,000 |
Mar 12, 2024 | 0.8200 | 0.8300 | 0.8050 | 0.8050 | 0.7997 | 6,527,100 |
Mar 11, 2024 | 0.8200 | 0.8400 | 0.8150 | 0.8300 | 0.8245 | 8,116,200 |
Mar 08, 2024 | 0.8100 | 0.8550 | 0.8050 | 0.8200 | 0.8146 | 30,052,900 |
Mar 07, 2024 | 0.8100 | 0.8250 | 0.7950 | 0.8100 | 0.8046 | 10,443,100 |
Mar 06, 2024 | 0.8150 | 0.8350 | 0.7750 | 0.8150 | 0.8096 | 22,697,200 |
Mar 05, 2024 | 0.6950 | 0.8000 | 0.6950 | 0.8000 | 0.7947 | 31,433,000 |
Mar 04, 2024 | 0.6600 | 0.7150 | 0.6500 | 0.6900 | 0.6854 | 18,755,900 |
Mar 01, 2024 | 0.6500 | 0.6750 | 0.6400 | 0.6500 | 0.6457 | 10,470,500 |
Feb 29, 2024 | 0.6750 | 0.6850 | 0.6500 | 0.6500 | 0.6457 | 5,909,400 |
Feb 28, 2024 | 0.6300 | 0.7000 | 0.6300 | 0.6800 | 0.6755 | 17,013,400 |
Feb 27, 2024 | 0.6600 | 0.7250 | 0.6100 | 0.6450 | 0.6407 | 47,874,000 |
Feb 26, 2024 | 0.5600 | 0.6500 | 0.5600 | 0.6500 | 0.6457 | 35,334,000 |
Feb 23, 2024 | 0.5450 | 0.5700 | 0.5100 | 0.5350 | 0.5314 | 15,812,500 |
Feb 22, 2024 | 0.4750 | 0.5600 | 0.4650 | 0.5450 | 0.5414 | 38,440,400 |
Feb 21, 2024 | 0.4600 | 0.4850 | 0.4550 | 0.4800 | 0.4768 | 18,626,900 |
Feb 20, 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4500 | 0.4470 | 17,057,900 |
Feb 19, 2024 | 0.4200 | 0.4550 | 0.4200 | 0.4500 | 0.4470 | 27,073,400 |
Feb 16, 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.4172 | 10,628,600 |
Feb 15, 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4271 | 26,784,400 |
Feb 14, 2024 | 0.3950 | 0.4150 | 0.3950 | 0.4150 | 0.4122 | 33,835,200 |
Feb 13, 2024 | 0.3800 | 0.3950 | 0.3800 | 0.3900 | 0.3874 | 6,649,800 |
Feb 09, 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3725 | 3,158,200 |
Feb 08, 2024 | 0.3650 | 0.3850 | 0.3650 | 0.3750 | 0.3725 | 18,016,600 |
Feb 07, 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 0.3626 | 4,129,800 |
Feb 06, 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3675 | 2,208,600 |
Feb 05, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3675 | 4,797,200 |
Feb 02, 2024 | 0.3450 | 0.3800 | 0.3450 | 0.3700 | 0.3675 | 14,302,900 |
Jan 31, 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3450 | 0.3427 | 6,719,800 |
Jan 30, 2024 | 0.3650 | 0.3700 | 0.3500 | 0.3500 | 0.3477 | 10,167,400 |
Jan 29, 2024 | 0.3900 | 0.4000 | 0.3550 | 0.3600 | 0.3576 | 106,801,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |