Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.8950 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | 1,290,100 |
May 03, 2024 | 0.8900 | 0.8950 | 0.8850 | 0.8900 | 0.8900 | 22,689,200 |
May 02, 2024 | 0.8950 | 0.9000 | 0.8800 | 0.8850 | 0.8850 | 45,429,000 |
May 02, 2024 | 0.02 Dividend | |||||
Apr 30, 2024 | 0.9250 | 0.9250 | 0.9150 | 0.9150 | 0.8950 | 31,315,400 |
Apr 29, 2024 | 0.9250 | 0.9300 | 0.9200 | 0.9250 | 0.9048 | 17,636,500 |
Apr 26, 2024 | 0.9250 | 0.9250 | 0.9150 | 0.9200 | 0.8999 | 29,718,200 |
Apr 25, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.8999 | 74,789,000 |
Apr 24, 2024 | 0.9450 | 0.9500 | 0.9400 | 0.9400 | 0.9195 | 34,474,600 |
Apr 23, 2024 | 0.9400 | 0.9400 | 0.9250 | 0.9400 | 0.9195 | 26,986,900 |
Apr 22, 2024 | 0.9300 | 0.9350 | 0.9200 | 0.9300 | 0.9097 | 37,475,500 |
Apr 19, 2024 | 0.9350 | 0.9450 | 0.9100 | 0.9200 | 0.8999 | 62,665,000 |
Apr 18, 2024 | 0.9150 | 0.9400 | 0.9050 | 0.9300 | 0.9097 | 61,905,900 |
Apr 17, 2024 | 0.9100 | 0.9200 | 0.9050 | 0.9100 | 0.8901 | 28,235,300 |
Apr 16, 2024 | 0.9050 | 0.9200 | 0.9000 | 0.9050 | 0.8852 | 37,618,300 |
Apr 15, 2024 | 0.9050 | 0.9150 | 0.9050 | 0.9050 | 0.8852 | 28,237,500 |
Apr 12, 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9100 | 0.8901 | 24,766,500 |
Apr 11, 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9100 | 0.8901 | 33,061,600 |
Apr 09, 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.8999 | 47,175,600 |
Apr 08, 2024 | 0.9000 | 0.9200 | 0.8950 | 0.9100 | 0.8901 | 43,001,100 |
Apr 05, 2024 | 0.8850 | 0.9000 | 0.8800 | 0.8950 | 0.8754 | 35,344,200 |
Apr 04, 2024 | 0.8950 | 0.9050 | 0.8900 | 0.8900 | 0.8705 | 16,459,300 |
Apr 03, 2024 | 0.8950 | 0.9000 | 0.8850 | 0.8950 | 0.8754 | 19,721,300 |
Apr 02, 2024 | 0.9050 | 0.9100 | 0.8900 | 0.8950 | 0.8754 | 26,744,600 |
Apr 01, 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9050 | 0.8852 | 30,772,900 |
Mar 28, 2024 | 0.9050 | 0.9050 | 0.8800 | 0.8850 | 0.8657 | 31,133,300 |
Mar 27, 2024 | 0.8900 | 0.9050 | 0.8900 | 0.8900 | 0.8705 | 27,019,600 |
Mar 26, 2024 | 0.8800 | 0.8950 | 0.8800 | 0.8900 | 0.8705 | 26,589,900 |
Mar 25, 2024 | 0.8850 | 0.8950 | 0.8850 | 0.8850 | 0.8657 | 20,041,700 |
Mar 22, 2024 | 0.8900 | 0.9050 | 0.8800 | 0.8850 | 0.8657 | 31,927,700 |
Mar 21, 2024 | 0.8800 | 0.8950 | 0.8750 | 0.8900 | 0.8705 | 29,846,800 |
Mar 20, 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8700 | 0.8510 | 17,210,700 |
Mar 19, 2024 | 0.8750 | 0.8800 | 0.8700 | 0.8750 | 0.8559 | 21,175,400 |
Mar 18, 2024 | 0.8850 | 0.8950 | 0.8800 | 0.8800 | 0.8608 | 29,572,800 |
Mar 15, 2024 | 0.8950 | 0.9000 | 0.8800 | 0.8850 | 0.8657 | 54,953,900 |
Mar 14, 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9000 | 0.8803 | 41,982,500 |
Mar 13, 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9000 | 0.8803 | 19,472,000 |
Mar 12, 2024 | 0.9050 | 0.9050 | 0.8950 | 0.9000 | 0.8803 | 14,369,800 |
Mar 11, 2024 | 0.9050 | 0.9050 | 0.8950 | 0.9000 | 0.8803 | 15,744,000 |
Mar 08, 2024 | 0.9050 | 0.9100 | 0.8950 | 0.9000 | 0.8803 | 22,042,900 |
Mar 07, 2024 | 0.9200 | 0.9200 | 0.8950 | 0.8950 | 0.8754 | 30,199,300 |
Mar 06, 2024 | 0.9000 | 0.9200 | 0.8950 | 0.9150 | 0.8950 | 44,253,500 |
Mar 05, 2024 | 0.9150 | 0.9200 | 0.8950 | 0.8950 | 0.8754 | 45,056,300 |
Mar 04, 2024 | 0.9150 | 0.9200 | 0.9050 | 0.9150 | 0.8950 | 22,111,000 |
Mar 01, 2024 | 0.9100 | 0.9150 | 0.9000 | 0.9050 | 0.8852 | 47,142,556 |
Feb 29, 2024 | 0.8950 | 0.9100 | 0.8950 | 0.9100 | 0.8901 | 46,715,000 |
Feb 28, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 0.8705 | 70,275,400 |
Feb 27, 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9250 | 0.9048 | 45,633,300 |
Feb 26, 2024 | 0.9300 | 0.9300 | 0.9050 | 0.9150 | 0.8950 | 61,939,800 |
Feb 23, 2024 | 0.9900 | 0.9900 | 0.9250 | 0.9300 | 0.9097 | 143,605,300 |
Feb 22, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0075 | 17,621,900 |
Feb 21, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 0.9977 | 43,540,800 |
Feb 20, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0368 | 20,963,200 |
Feb 19, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0368 | 19,644,300 |
Feb 16, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0173 | 33,407,400 |
Feb 15, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0173 | 49,060,600 |
Feb 14, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 0.9977 | 15,744,800 |
Feb 13, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 0.9977 | 19,722,000 |
Feb 09, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 0.9977 | 10,882,900 |
Feb 08, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.9781 | 24,219,800 |
Feb 07, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 0.9977 | 10,008,300 |
Feb 06, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 0.9879 | 13,506,900 |
Feb 05, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 0.9879 | 21,235,800 |
Feb 02, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 0.9977 | 23,656,700 |
Feb 01, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 0.9977 | 23,186,400 |
Jan 31, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9879 | 19,017,100 |
Jan 30, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 0.9781 | 22,348,600 |
Jan 29, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 0.9879 | 13,086,700 |
Jan 26, 2024 | 0.9800 | 1.0300 | 0.9700 | 1.0100 | 0.9879 | 68,629,100 |
Jan 25, 2024 | 0.9850 | 0.9850 | 0.9600 | 0.9750 | 0.9537 | 39,373,300 |
Jan 24, 2024 | 0.9800 | 0.9850 | 0.9700 | 0.9800 | 0.9586 | 20,322,800 |
Jan 23, 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9586 | 13,607,500 |
Jan 22, 2024 | 0.9950 | 1.0000 | 0.9800 | 0.9850 | 0.9635 | 17,285,300 |
Jan 19, 2024 | 0.9800 | 0.9950 | 0.9800 | 0.9850 | 0.9635 | 20,657,800 |
Jan 18, 2024 | 0.9800 | 0.9900 | 0.9750 | 0.9750 | 0.9537 | 22,221,200 |
Jan 17, 2024 | 0.9950 | 1.0000 | 0.9800 | 0.9850 | 0.9635 | 19,955,500 |
Jan 16, 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0000 | 0.9781 | 16,198,000 |
Jan 15, 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9950 | 0.9733 | 16,282,000 |
Jan 12, 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0000 | 0.9781 | 12,450,200 |
Jan 11, 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 0.9879 | 13,129,900 |
Jan 10, 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 0.9781 | 17,735,600 |
Jan 09, 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 0.9781 | 12,394,300 |
Jan 08, 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 0.9781 | 19,588,700 |
Jan 05, 2024 | 0.9900 | 0.9950 | 0.9850 | 0.9850 | 0.9635 | 9,859,400 |
Jan 04, 2024 | 0.9900 | 1.0000 | 0.9850 | 0.9950 | 0.9733 | 18,111,100 |
Jan 03, 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9684 | 22,735,300 |
Jan 02, 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0100 | 0.9879 | 29,822,900 |
Dec 29, 2023 | 0.9950 | 1.0200 | 0.9900 | 1.0000 | 0.9781 | 27,047,500 |
Dec 28, 2023 | 0.9900 | 1.0000 | 0.9850 | 0.9900 | 0.9684 | 37,386,800 |
Dec 27, 2023 | 0.9750 | 0.9900 | 0.9700 | 0.9800 | 0.9586 | 12,449,800 |
Dec 26, 2023 | 0.9700 | 0.9800 | 0.9650 | 0.9750 | 0.9537 | 11,303,600 |
Dec 22, 2023 | 0.9650 | 0.9750 | 0.9650 | 0.9700 | 0.9488 | 10,293,300 |
Dec 21, 2023 | 0.9650 | 0.9700 | 0.9550 | 0.9650 | 0.9439 | 16,321,100 |
Dec 20, 2023 | 0.9850 | 0.9850 | 0.9650 | 0.9650 | 0.9439 | 13,243,900 |
Dec 19, 2023 | 0.9700 | 0.9850 | 0.9650 | 0.9800 | 0.9586 | 8,814,400 |
Dec 18, 2023 | 0.9800 | 0.9850 | 0.9550 | 0.9750 | 0.9537 | 32,593,426 |
Dec 15, 2023 | 0.9850 | 0.9950 | 0.9750 | 0.9900 | 0.9684 | 44,335,400 |
Dec 14, 2023 | 0.9900 | 0.9950 | 0.9750 | 0.9800 | 0.9586 | 24,887,900 |
Dec 13, 2023 | 0.9850 | 0.9900 | 0.9750 | 0.9850 | 0.9635 | 15,030,000 |
Dec 12, 2023 | 0.9800 | 0.9950 | 0.9750 | 0.9850 | 0.9635 | 24,656,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |