Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 1.5500 | 1.5600 | 1.4200 | 1.4300 | 1.4300 | 2,430,400 |
May 31, 2024 | 0.0425 Dividend | |||||
May 30, 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5800 | 1.5375 | 1,518,800 |
May 29, 2024 | 1.6200 | 1.6200 | 1.5300 | 1.5900 | 1.5472 | 6,128,400 |
May 28, 2024 | 1.5100 | 1.6600 | 1.5100 | 1.6200 | 1.5764 | 12,879,900 |
May 27, 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5000 | 1.4597 | 2,620,200 |
May 24, 2024 | 1.5000 | 1.5300 | 1.4200 | 1.4600 | 1.4207 | 3,343,400 |
May 23, 2024 | 1.5000 | 1.5400 | 1.4800 | 1.5000 | 1.4597 | 3,329,100 |
May 21, 2024 | 1.4500 | 1.5200 | 1.4000 | 1.5000 | 1.4597 | 3,076,900 |
May 20, 2024 | 1.4700 | 1.5200 | 1.4600 | 1.4700 | 1.4305 | 4,736,900 |
May 17, 2024 | 1.3500 | 1.4600 | 1.2800 | 1.4500 | 1.4110 | 5,990,100 |
May 16, 2024 | 1.2300 | 1.3700 | 1.2200 | 1.3500 | 1.3137 | 3,624,500 |
May 15, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.1872 | 1,169,500 |
May 14, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.1677 | 1,057,300 |
May 13, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1483 | 565,600 |
May 10, 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1900 | 1.1580 | 848,700 |
May 09, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1288 | 749,100 |
May 08, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.0996 | 795,600 |
May 07, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.0801 | 515,100 |
May 06, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.0801 | 677,400 |
May 03, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.0704 | 616,100 |
May 02, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0509 | 707,000 |
Apr 30, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.0704 | 394,300 |
Apr 29, 2024 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.0704 | 1,417,700 |
Apr 26, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0509 | 406,100 |
Apr 25, 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0412 | 610,400 |
Apr 24, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0412 | 2,193,500 |
Apr 23, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0218 | 719,200 |
Apr 22, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0120 | 570,500 |
Apr 19, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 0.9926 | 1,084,700 |
Apr 18, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 0.9926 | 645,800 |
Apr 17, 2024 | 0.9950 | 1.0200 | 0.9950 | 1.0200 | 0.9926 | 655,400 |
Apr 16, 2024 | 1.0100 | 1.0200 | 0.9800 | 0.9950 | 0.9682 | 2,369,800 |
Apr 15, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 0.9828 | 1,466,900 |
Apr 12, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0023 | 740,100 |
Apr 09, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0023 | 370,500 |
Apr 08, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0023 | 485,600 |
Apr 05, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0218 | 374,500 |
Apr 04, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0218 | 1,115,500 |
Apr 03, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 0.9926 | 314,300 |
Apr 02, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 0.9828 | 936,600 |
Apr 01, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 0.9926 | 640,400 |
Mar 29, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 0.9926 | 982,200 |
Mar 27, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 0.9926 | 384,000 |
Mar 26, 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0023 | 312,900 |
Mar 25, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0023 | 198,600 |
Mar 22, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0023 | 757,000 |
Mar 21, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0218 | 739,100 |
Mar 20, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 0.9828 | 594,700 |
Mar 19, 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 0.9828 | 504,000 |
Mar 18, 2024 | 1.0300 | 1.0300 | 0.9850 | 0.9950 | 0.9682 | 1,278,500 |
Mar 15, 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 0.9926 | 781,900 |
Mar 14, 2024 | 0.9950 | 1.0400 | 0.9950 | 1.0200 | 0.9926 | 2,731,000 |
Mar 13, 2024 | 0.9750 | 0.9950 | 0.9600 | 0.9900 | 0.9634 | 1,205,200 |
Mar 12, 2024 | 0.9600 | 0.9750 | 0.9600 | 0.9600 | 0.9342 | 266,000 |
Mar 11, 2024 | 0.9650 | 0.9800 | 0.9600 | 0.9650 | 0.9390 | 391,300 |
Mar 08, 2024 | 0.9550 | 0.9700 | 0.9550 | 0.9650 | 0.9390 | 366,800 |
Mar 07, 2024 | 0.9600 | 0.9650 | 0.9500 | 0.9600 | 0.9342 | 355,500 |
Mar 06, 2024 | 0.9700 | 0.9700 | 0.9450 | 0.9500 | 0.9244 | 826,600 |
Mar 05, 2024 | 0.9750 | 0.9800 | 0.9600 | 0.9750 | 0.9488 | 680,400 |
Mar 04, 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9750 | 0.9488 | 1,011,800 |
Mar 01, 2024 | 0.9750 | 0.9800 | 0.9600 | 0.9750 | 0.9488 | 1,422,200 |
Feb 29, 2024 | 0.9550 | 0.9750 | 0.9550 | 0.9700 | 0.9439 | 2,530,900 |
Feb 28, 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 0.9147 | 2,592,100 |
Feb 27, 2024 | 0.9950 | 1.0200 | 0.9600 | 0.9800 | 0.9536 | 6,391,300 |
Feb 26, 2024 | 0.9650 | 0.9950 | 0.9600 | 0.9950 | 0.9682 | 3,483,500 |
Feb 23, 2024 | 0.9500 | 0.9600 | 0.9400 | 0.9600 | 0.9342 | 1,397,100 |
Feb 22, 2024 | 0.9450 | 0.9550 | 0.9350 | 0.9450 | 0.9196 | 875,500 |
Feb 21, 2024 | 0.9450 | 0.9550 | 0.9350 | 0.9450 | 0.9196 | 1,666,000 |
Feb 20, 2024 | 0.9400 | 0.9450 | 0.9250 | 0.9400 | 0.9147 | 1,298,600 |
Feb 19, 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9400 | 0.9147 | 3,555,700 |
Feb 16, 2024 | 0.9050 | 0.9150 | 0.9000 | 0.9150 | 0.8904 | 1,854,900 |
Feb 15, 2024 | 0.9100 | 0.9150 | 0.9050 | 0.9050 | 0.8807 | 388,700 |
Feb 14, 2024 | 0.9150 | 0.9150 | 0.9050 | 0.9100 | 0.8855 | 240,800 |
Feb 13, 2024 | 0.9150 | 0.9200 | 0.9100 | 0.9200 | 0.8953 | 139,400 |
Feb 09, 2024 | 0.9050 | 0.9200 | 0.9050 | 0.9050 | 0.8807 | 748,200 |
Feb 08, 2024 | 0.8950 | 0.9050 | 0.8950 | 0.9050 | 0.8807 | 176,400 |
Feb 07, 2024 | 0.8950 | 0.9050 | 0.8900 | 0.8900 | 0.8661 | 1,319,000 |
Feb 06, 2024 | 0.9000 | 0.9050 | 0.8950 | 0.9050 | 0.8807 | 437,700 |
Feb 05, 2024 | 0.9100 | 0.9300 | 0.8950 | 0.9100 | 0.8855 | 849,300 |
Feb 02, 2024 | 0.9000 | 0.9200 | 0.8950 | 0.9100 | 0.8855 | 1,019,300 |
Jan 31, 2024 | 0.9100 | 0.9100 | 0.8950 | 0.8950 | 0.8709 | 545,900 |
Jan 30, 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9100 | 0.8855 | 180,100 |
Jan 29, 2024 | 0.9200 | 0.9300 | 0.9100 | 0.9200 | 0.8953 | 537,800 |
Jan 26, 2024 | 0.9300 | 0.9350 | 0.9150 | 0.9200 | 0.8953 | 812,200 |
Jan 24, 2024 | 0.9100 | 0.9250 | 0.9050 | 0.9200 | 0.8953 | 435,100 |
Jan 23, 2024 | 0.9100 | 0.9200 | 0.9050 | 0.9100 | 0.8855 | 454,200 |
Jan 22, 2024 | 0.9300 | 0.9350 | 0.9200 | 0.9200 | 0.8953 | 880,900 |
Jan 19, 2024 | 0.9100 | 0.9250 | 0.8900 | 0.9250 | 0.9001 | 1,223,400 |
Jan 18, 2024 | 0.9000 | 0.9050 | 0.8500 | 0.8850 | 0.8612 | 2,072,200 |
Jan 17, 2024 | 0.8950 | 0.9000 | 0.8900 | 0.8950 | 0.8709 | 897,800 |
Jan 16, 2024 | 0.9100 | 0.9100 | 0.8950 | 0.9000 | 0.8758 | 788,500 |
Jan 15, 2024 | 0.8850 | 0.9100 | 0.8750 | 0.9100 | 0.8855 | 1,159,000 |
Jan 12, 2024 | 0.9050 | 0.9050 | 0.8850 | 0.8900 | 0.8661 | 639,300 |
Jan 11, 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8900 | 0.8661 | 1,800,900 |
Jan 10, 2024 | 0.8750 | 0.8800 | 0.8700 | 0.8700 | 0.8466 | 571,300 |
Jan 09, 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8750 | 0.8515 | 1,320,000 |
Jan 08, 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8600 | 0.8369 | 964,300 |
Jan 05, 2024 | 0.8350 | 0.8650 | 0.8350 | 0.8500 | 0.8271 | 3,655,700 |
Jan 04, 2024 | 0.8200 | 0.8300 | 0.8150 | 0.8300 | 0.8077 | 729,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |