Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 6,727,200 |
May 09, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 13,254,800 |
May 08, 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 25,710,700 |
May 07, 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 12,434,700 |
May 06, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 21,107,000 |
May 03, 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 17,300,400 |
May 02, 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 22,109,200 |
May 02, 2024 | 0.0229 Dividend | |||||
Apr 30, 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2600 | 1.2371 | 22,099,500 |
Apr 29, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2469 | 9,901,700 |
Apr 26, 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2371 | 18,093,400 |
Apr 25, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2600 | 1.2371 | 13,333,200 |
Apr 24, 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2567 | 16,018,800 |
Apr 23, 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2500 | 1.2273 | 23,475,300 |
Apr 22, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2300 | 1.2076 | 16,350,000 |
Apr 19, 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2100 | 1.1880 | 23,801,200 |
Apr 18, 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.1880 | 22,605,500 |
Apr 17, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2200 | 1.1978 | 33,630,300 |
Apr 16, 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2175 | 34,323,200 |
Apr 15, 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2371 | 35,308,300 |
Apr 12, 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.2960 | 10,872,700 |
Apr 11, 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.3058 | 22,338,400 |
Apr 09, 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3600 | 1.3353 | 18,209,700 |
Apr 08, 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3400 | 1.3156 | 17,077,100 |
Apr 05, 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3400 | 1.3156 | 10,305,300 |
Apr 04, 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3400 | 1.3156 | 12,139,200 |
Apr 03, 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3200 | 1.2960 | 17,564,700 |
Apr 02, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3200 | 1.2960 | 22,062,000 |
Apr 01, 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3100 | 1.2862 | 14,511,000 |
Mar 28, 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2800 | 1.2567 | 17,161,600 |
Mar 27, 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2666 | 18,991,505 |
Mar 26, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2900 | 1.2666 | 18,959,600 |
Mar 25, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2469 | 14,954,100 |
Mar 22, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2700 | 1.2469 | 19,868,900 |
Mar 21, 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2900 | 1.2666 | 30,635,600 |
Mar 20, 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2200 | 1.1978 | 24,708,100 |
Mar 19, 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2200 | 1.1978 | 29,804,000 |
Mar 18, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2371 | 26,296,000 |
Mar 15, 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2567 | 19,452,200 |
Mar 14, 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3100 | 1.2862 | 14,653,300 |
Mar 13, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.2862 | 4,856,600 |
Mar 12, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3200 | 1.2960 | 16,675,100 |
Mar 11, 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.2960 | 11,740,300 |
Mar 08, 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3058 | 16,273,000 |
Mar 07, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.2862 | 11,983,700 |
Mar 06, 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3000 | 1.2764 | 20,463,000 |
Mar 05, 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2666 | 20,012,500 |
Mar 04, 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3000 | 1.2764 | 20,224,500 |
Mar 01, 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3200 | 1.2960 | 20,483,500 |
Feb 29, 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3255 | 20,597,000 |
Feb 28, 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3353 | 12,170,500 |
Feb 27, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3451 | 12,118,100 |
Feb 26, 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3549 | 6,726,500 |
Feb 23, 2024 | 1.4200 | 1.4200 | 1.3800 | 1.3900 | 1.3647 | 7,537,700 |
Feb 22, 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4100 | 1.3844 | 6,618,100 |
Feb 21, 2024 | 1.3900 | 1.4200 | 1.3800 | 1.3900 | 1.3647 | 12,768,900 |
Feb 20, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3900 | 1.3647 | 13,629,300 |
Feb 19, 2024 | 1.4100 | 1.4300 | 1.3800 | 1.4100 | 1.3844 | 10,530,200 |
Feb 16, 2024 | 1.3700 | 1.4200 | 1.3600 | 1.4100 | 1.3844 | 15,019,500 |
Feb 15, 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3549 | 11,215,700 |
Feb 14, 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3600 | 1.3353 | 16,304,700 |
Feb 13, 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3451 | 13,317,500 |
Feb 09, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3647 | 4,625,400 |
Feb 08, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3647 | 5,132,600 |
Feb 07, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3647 | 13,537,100 |
Feb 06, 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3549 | 12,276,100 |
Feb 05, 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3800 | 1.3549 | 16,104,400 |
Feb 05, 2024 | 0.022 Dividend | |||||
Feb 02, 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4600 | 1.4119 | 15,395,400 |
Feb 01, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4300 | 1.3829 | 10,893,800 |
Jan 31, 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4600 | 1.4119 | 17,597,900 |
Jan 30, 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4400 | 1.3925 | 14,159,700 |
Jan 29, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3442 | 10,022,100 |
Jan 26, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.3635 | 15,115,100 |
Jan 25, 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | 1.3829 | 9,711,100 |
Jan 24, 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4700 | 1.4215 | 7,523,900 |
Jan 23, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4022 | 6,097,900 |
Jan 22, 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4022 | 10,821,200 |
Jan 19, 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4022 | 7,547,800 |
Jan 18, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4022 | 13,499,300 |
Jan 17, 2024 | 1.4900 | 1.5000 | 1.4400 | 1.4500 | 1.4022 | 17,348,700 |
Jan 16, 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.4505 | 8,970,500 |
Jan 15, 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5000 | 1.4505 | 9,146,500 |
Jan 12, 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.4505 | 7,692,000 |
Jan 11, 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.4699 | 6,231,100 |
Jan 10, 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.4602 | 8,842,500 |
Jan 09, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.4602 | 6,089,300 |
Jan 08, 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.4505 | 5,151,800 |
Jan 05, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.4602 | 2,905,500 |
Jan 04, 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5200 | 1.4699 | 13,411,000 |
Jan 03, 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.4892 | 4,365,600 |
Jan 02, 2024 | 1.5700 | 1.5800 | 1.5400 | 1.5400 | 1.4892 | 7,679,100 |
Dec 29, 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5182 | 11,266,500 |
Dec 28, 2023 | 1.5300 | 1.5800 | 1.5200 | 1.5500 | 1.4989 | 17,498,800 |
Dec 27, 2023 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.4796 | 5,284,800 |
Dec 26, 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.4505 | 2,598,200 |
Dec 22, 2023 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.4602 | 7,100,300 |
Dec 21, 2023 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4409 | 4,457,100 |
Dec 20, 2023 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4409 | 6,959,400 |
Dec 19, 2023 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.4505 | 12,834,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |