Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.0400 | 1.0440 | 1.0000 | 1.0000 | 1.0000 | 21,610 |
May 02, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 5,200 |
May 01, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 4,400 |
Apr 30, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 9,500 |
Apr 29, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 6,900 |
Apr 26, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 96,200 |
Apr 25, 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 22,500 |
Apr 24, 2024 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 600 |
Apr 23, 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 3,500 |
Apr 22, 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 23,800 |
Apr 19, 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 106,400 |
Apr 18, 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 1,300 |
Apr 17, 2024 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 10,800 |
Apr 16, 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 22,600 |
Apr 15, 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 9,000 |
Apr 12, 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 2,500 |
Apr 11, 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 230,500 |
Apr 10, 2024 | 1.0500 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 36,200 |
Apr 09, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 2,700 |
Apr 08, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 94,800 |
Apr 05, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 58,200 |
Apr 04, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 2,900 |
Apr 03, 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 3,100 |
Apr 02, 2024 | 0.9500 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 1,100 |
Apr 01, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 1,200 |
Mar 28, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 37,300 |
Mar 27, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 2,400 |
Mar 26, 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 2,800 |
Mar 25, 2024 | 0.9800 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 60,800 |
Mar 22, 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 1,200 |
Mar 21, 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 8,800 |
Mar 20, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 3,000 |
Mar 19, 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 13,800 |
Mar 18, 2024 | 0.5000 | 1.0000 | 0.5000 | 0.9800 | 0.9800 | 9,100 |
Mar 18, 2024 | 0.03 Dividend | |||||
Mar 15, 2024 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | 0.9600 | 24,400 |
Mar 14, 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9600 | 44,900 |
Mar 13, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0000 | 0.9697 | 25,000 |
Mar 12, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 0.9697 | 84,900 |
Mar 11, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 0.9697 | 2,200 |
Mar 08, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9794 | 2,200 |
Mar 07, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 0.9891 | 8,000 |
Mar 06, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 0.9891 | 13,800 |
Mar 05, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 0.9891 | 10,100 |
Mar 04, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9891 | 15,300 |
Mar 01, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 0.9891 | 4,100 |
Feb 29, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0085 | 14,200 |
Feb 28, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.9891 | 2,900 |
Feb 27, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 0.9988 | 46,000 |
Feb 26, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.9891 | 84,100 |
Feb 23, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9794 | 3,100 |
Feb 22, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 0.9697 | 1,800 |
Feb 21, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 0.9794 | 33,200 |
Feb 20, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 0.9988 | 46,400 |
Feb 16, 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0000 | 0.9697 | 130,100 |
Feb 15, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9794 | 45,900 |
Feb 14, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9212 | 1,900 |
Feb 13, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.9697 | 16,300 |
Feb 12, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0000 | 0.9697 | 12,100 |
Feb 09, 2024 | 1.0100 | 1.0100 | 0.9900 | 1.0100 | 0.9794 | 148,600 |
Feb 08, 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9700 | 0.9406 | 17,600 |
Feb 07, 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9900 | 0.9600 | 151,900 |
Feb 06, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 0.9891 | 264,800 |
Feb 05, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 0.9794 | 2,900 |
Feb 02, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 0.9697 | 10,000 |
Feb 01, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 0.9988 | 74,200 |
Jan 31, 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9900 | 0.9600 | 97,800 |
Jan 30, 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9200 | 0.8921 | 28,400 |
Jan 29, 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9700 | 0.9406 | 6,800 |
Jan 26, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9503 | 4,700 |
Jan 25, 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 0.8824 | 8,100 |
Jan 24, 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9212 | 6,200 |
Jan 23, 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9115 | 1,100 |
Jan 22, 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9000 | 0.8727 | 13,500 |
Jan 19, 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.8921 | 1,600 |
Jan 18, 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9018 | 7,900 |
Jan 17, 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9100 | 0.8824 | 6,900 |
Jan 16, 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9600 | 0.9309 | 31,400 |
Jan 12, 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9600 | 33,300 |
Jan 11, 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 0.9697 | 4,200 |
Jan 10, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.9697 | 24,300 |
Jan 09, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 0.9697 | 3,400 |
Jan 08, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0700 | 1.0376 | 60,400 |
Jan 05, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 0.9988 | 186,900 |
Jan 04, 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 0.9600 | 56,100 |
Jan 03, 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 0.9212 | 105,500 |
Jan 02, 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9400 | 0.9115 | 380,400 |
Dec 29, 2023 | 1.0100 | 1.0100 | 0.9300 | 0.9300 | 0.9018 | 4,300 |
Dec 29, 2023 | 0.014 Dividend | |||||
Dec 28, 2023 | 0.9700 | 0.9900 | 0.9400 | 0.9700 | 0.9270 | 4,900 |
Dec 27, 2023 | 0.9900 | 0.9900 | 0.9200 | 0.9600 | 0.9175 | 67,900 |
Dec 26, 2023 | 0.8900 | 0.9900 | 0.8900 | 0.9900 | 0.9461 | 94,800 |
Dec 22, 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8700 | 0.8315 | 10,900 |
Dec 21, 2023 | 0.8700 | 0.9000 | 0.8700 | 0.8900 | 0.8506 | 11,800 |
Dec 20, 2023 | 0.8800 | 0.9000 | 0.8600 | 0.8600 | 0.8219 | 7,500 |
Dec 19, 2023 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8506 | 7,600 |
Dec 18, 2023 | 0.8700 | 0.8900 | 0.8500 | 0.8500 | 0.8123 | 16,100 |
Dec 15, 2023 | 0.8600 | 0.8700 | 0.8500 | 0.8700 | 0.8315 | 7,000 |
Dec 14, 2023 | 0.8800 | 0.8900 | 0.8600 | 0.8600 | 0.8219 | 7,600 |
Dec 13, 2023 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | 0.8219 | 2,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |