Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.9900 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 10,133,611 |
May 06, 2024 | 0.9700 | 0.9900 | 0.9625 | 0.9850 | 0.9850 | 10,273,939 |
May 03, 2024 | 0.9450 | 0.9500 | 0.9350 | 0.9500 | 0.9500 | 5,541,989 |
May 02, 2024 | 0.9500 | 0.9675 | 0.9375 | 0.9500 | 0.9500 | 6,317,570 |
May 01, 2024 | 0.9200 | 0.9650 | 0.9175 | 0.9650 | 0.9650 | 10,078,632 |
Apr 30, 2024 | 0.9100 | 0.9500 | 0.9050 | 0.9500 | 0.9500 | 13,086,085 |
Apr 29, 2024 | 0.8900 | 0.9125 | 0.8850 | 0.9100 | 0.9100 | 10,045,180 |
Apr 26, 2024 | 0.8800 | 0.8800 | 0.8675 | 0.8750 | 0.8750 | 2,475,233 |
Apr 24, 2024 | 0.8850 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 6,161,205 |
Apr 23, 2024 | 0.9000 | 0.9075 | 0.8750 | 0.8800 | 0.8800 | 5,013,138 |
Apr 22, 2024 | 0.8700 | 0.8950 | 0.8700 | 0.8850 | 0.8850 | 5,381,179 |
Apr 19, 2024 | 0.8650 | 0.8800 | 0.8475 | 0.8500 | 0.8500 | 4,451,776 |
Apr 18, 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8750 | 0.8750 | 3,397,143 |
Apr 17, 2024 | 0.8650 | 0.8950 | 0.8600 | 0.8700 | 0.8700 | 6,116,520 |
Apr 16, 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8650 | 0.8650 | 6,639,154 |
Apr 15, 2024 | 0.8550 | 0.9000 | 0.8550 | 0.8950 | 0.8950 | 8,358,656 |
Apr 12, 2024 | 0.8750 | 0.8750 | 0.8475 | 0.8600 | 0.8600 | 4,908,321 |
Apr 11, 2024 | 0.8650 | 0.8900 | 0.8600 | 0.8850 | 0.8850 | 4,660,739 |
Apr 10, 2024 | 0.8800 | 0.8800 | 0.8550 | 0.8750 | 0.8750 | 5,006,919 |
Apr 09, 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 6,290,204 |
Apr 08, 2024 | 0.8750 | 0.8825 | 0.8625 | 0.8700 | 0.8700 | 5,274,250 |
Apr 05, 2024 | 0.8550 | 0.8750 | 0.8500 | 0.8650 | 0.8650 | 5,383,845 |
Apr 04, 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8650 | 0.8650 | 8,027,673 |
Apr 03, 2024 | 0.8350 | 0.8475 | 0.8350 | 0.8350 | 0.8350 | 3,749,221 |
Apr 02, 2024 | 0.8200 | 0.8500 | 0.8150 | 0.8350 | 0.8350 | 6,911,545 |
Mar 28, 2024 | 0.7950 | 0.8150 | 0.7950 | 0.8100 | 0.8100 | 7,485,943 |
Mar 27, 2024 | 0.7600 | 0.7800 | 0.7550 | 0.7800 | 0.7800 | 3,597,999 |
Mar 26, 2024 | 0.7800 | 0.7850 | 0.7650 | 0.7700 | 0.7700 | 4,652,273 |
Mar 25, 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7850 | 0.7850 | 3,338,561 |
Mar 22, 2024 | 0.7900 | 0.8000 | 0.7750 | 0.7850 | 0.7850 | 4,949,016 |
Mar 21, 2024 | 0.8050 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 9,936,209 |
Mar 20, 2024 | 0.7800 | 0.7825 | 0.7625 | 0.7700 | 0.7700 | 7,649,322 |
Mar 19, 2024 | 0.7500 | 0.8025 | 0.7500 | 0.8000 | 0.8000 | 12,021,507 |
Mar 18, 2024 | 0.7400 | 0.7750 | 0.7200 | 0.7400 | 0.7400 | 15,007,359 |
Mar 15, 2024 | 0.7900 | 0.7975 | 0.7550 | 0.7600 | 0.7600 | 32,091,829 |
Mar 14, 2024 | 0.8250 | 0.8400 | 0.7950 | 0.8050 | 0.8050 | 12,021,486 |
Mar 13, 2024 | 0.8300 | 0.8300 | 0.8125 | 0.8200 | 0.8200 | 5,350,194 |
Mar 12, 2024 | 0.8100 | 0.8275 | 0.8075 | 0.8250 | 0.8250 | 4,559,165 |
Mar 11, 2024 | 0.8250 | 0.8300 | 0.7900 | 0.7950 | 0.7950 | 5,052,370 |
Mar 08, 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8250 | 0.8250 | 5,374,229 |
Mar 07, 2024 | 0.8050 | 0.8275 | 0.8000 | 0.8250 | 0.8250 | 5,365,136 |
Mar 06, 2024 | 0.7850 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 11,631,890 |
Mar 05, 2024 | 0.8050 | 0.8050 | 0.7700 | 0.7850 | 0.7850 | 5,167,846 |
Mar 04, 2024 | 0.7750 | 0.8100 | 0.7700 | 0.8050 | 0.8050 | 13,687,833 |
Mar 01, 2024 | 0.7200 | 0.7725 | 0.7100 | 0.7700 | 0.7700 | 13,079,766 |
Feb 29, 2024 | 0.7200 | 0.7200 | 0.6950 | 0.7050 | 0.7050 | 9,096,986 |
Feb 28, 2024 | 0.7150 | 0.7350 | 0.7100 | 0.7150 | 0.7150 | 9,075,709 |
Feb 27, 2024 | 0.7150 | 0.7200 | 0.6950 | 0.7050 | 0.7050 | 6,289,565 |
Feb 26, 2024 | 0.7100 | 0.7450 | 0.7100 | 0.7300 | 0.7300 | 4,811,458 |
Feb 23, 2024 | 0.7050 | 0.7250 | 0.6950 | 0.7050 | 0.7050 | 7,137,572 |
Feb 22, 2024 | 0.6800 | 0.6950 | 0.6700 | 0.6900 | 0.6900 | 4,512,221 |
Feb 21, 2024 | 0.6600 | 0.6850 | 0.6450 | 0.6700 | 0.6700 | 6,132,263 |
Feb 20, 2024 | 0.6750 | 0.6750 | 0.6500 | 0.6650 | 0.6650 | 3,177,230 |
Feb 19, 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 4,402,529 |
Feb 16, 2024 | 0.6550 | 0.6900 | 0.6500 | 0.6850 | 0.6850 | 7,796,486 |
Feb 15, 2024 | 0.6500 | 0.6675 | 0.6350 | 0.6400 | 0.6400 | 9,790,533 |
Feb 14, 2024 | 0.6400 | 0.6500 | 0.6275 | 0.6400 | 0.6400 | 5,768,588 |
Feb 13, 2024 | 0.6350 | 0.6600 | 0.6225 | 0.6500 | 0.6500 | 7,272,789 |
Feb 12, 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6350 | 0.6350 | 15,906,622 |
Feb 09, 2024 | 0.6800 | 0.6800 | 0.6450 | 0.6500 | 0.6500 | 7,134,970 |
Feb 08, 2024 | 0.6850 | 0.6900 | 0.6650 | 0.6800 | 0.6800 | 5,239,922 |
Feb 07, 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6850 | 0.6850 | 7,882,549 |
Feb 06, 2024 | 0.7000 | 0.7050 | 0.6800 | 0.6800 | 0.6800 | 8,469,783 |
Feb 05, 2024 | 0.7400 | 0.7500 | 0.7050 | 0.7050 | 0.7050 | 6,168,052 |
Feb 02, 2024 | 0.7600 | 0.7675 | 0.7500 | 0.7550 | 0.7550 | 5,228,062 |
Feb 02, 2024 | 0.025 Dividend | |||||
Feb 01, 2024 | 0.7750 | 0.7800 | 0.7600 | 0.7800 | 0.7550 | 10,043,452 |
Jan 31, 2024 | 0.7350 | 0.8050 | 0.7350 | 0.7950 | 0.7695 | 24,935,077 |
Jan 30, 2024 | 0.6700 | 0.7500 | 0.6550 | 0.7250 | 0.7018 | 30,444,794 |
Jan 29, 2024 | 0.6000 | 0.6100 | 0.5925 | 0.6000 | 0.5808 | 12,867,127 |
Jan 25, 2024 | 0.5950 | 0.6050 | 0.5850 | 0.6000 | 0.5808 | 8,335,671 |
Jan 24, 2024 | 0.5700 | 0.5950 | 0.5700 | 0.5850 | 0.5662 | 7,290,527 |
Jan 23, 2024 | 0.5650 | 0.5675 | 0.5400 | 0.5600 | 0.5421 | 10,898,817 |
Jan 22, 2024 | 0.5800 | 0.5850 | 0.5550 | 0.5700 | 0.5517 | 9,795,299 |
Jan 19, 2024 | 0.5900 | 0.6050 | 0.5800 | 0.5850 | 0.5662 | 8,857,343 |
Jan 18, 2024 | 0.5950 | 0.5950 | 0.5825 | 0.5850 | 0.5662 | 7,534,603 |
Jan 17, 2024 | 0.6200 | 0.6300 | 0.6050 | 0.6100 | 0.5904 | 10,767,698 |
Jan 16, 2024 | 0.6400 | 0.6425 | 0.6200 | 0.6250 | 0.6050 | 9,115,920 |
Jan 15, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6425 | 0.6219 | 2,050,188 |
Jan 12, 2024 | 0.6400 | 0.6650 | 0.6400 | 0.6550 | 0.6340 | 7,152,414 |
Jan 11, 2024 | 0.6350 | 0.6550 | 0.6225 | 0.6450 | 0.6243 | 7,743,556 |
Jan 10, 2024 | 0.6550 | 0.6600 | 0.6275 | 0.6400 | 0.6195 | 7,629,772 |
Jan 09, 2024 | 0.6750 | 0.6800 | 0.6550 | 0.6600 | 0.6388 | 4,924,559 |
Jan 08, 2024 | 0.6600 | 0.6675 | 0.6550 | 0.6650 | 0.6437 | 5,298,547 |
Jan 05, 2024 | 0.6850 | 0.6900 | 0.6600 | 0.6600 | 0.6388 | 4,508,609 |
Jan 04, 2024 | 0.6950 | 0.6950 | 0.6800 | 0.6850 | 0.6630 | 3,706,617 |
Jan 03, 2024 | 0.7000 | 0.7050 | 0.6900 | 0.6950 | 0.6727 | 4,041,846 |
Jan 02, 2024 | 0.6950 | 0.7150 | 0.6900 | 0.7100 | 0.6872 | 3,152,938 |
Dec 29, 2023 | 0.6700 | 0.7000 | 0.6700 | 0.6950 | 0.6727 | 5,036,839 |
Dec 28, 2023 | 0.6800 | 0.6850 | 0.6700 | 0.6700 | 0.6485 | 6,532,331 |
Dec 27, 2023 | 0.6750 | 0.6800 | 0.6650 | 0.6700 | 0.6485 | 8,238,492 |
Dec 22, 2023 | 0.6750 | 0.6800 | 0.6650 | 0.6700 | 0.6485 | 4,255,328 |
Dec 21, 2023 | 0.6750 | 0.6800 | 0.6625 | 0.6700 | 0.6485 | 11,505,038 |
Dec 20, 2023 | 0.6900 | 0.6900 | 0.6725 | 0.6750 | 0.6534 | 7,309,058 |
Dec 19, 2023 | 0.6850 | 0.6850 | 0.6750 | 0.6800 | 0.6582 | 8,536,065 |
Dec 18, 2023 | 0.6750 | 0.6900 | 0.6650 | 0.6800 | 0.6582 | 8,522,385 |
Dec 15, 2023 | 0.6850 | 0.7000 | 0.6675 | 0.6800 | 0.6582 | 47,517,196 |
Dec 14, 2023 | 0.6850 | 0.6900 | 0.6650 | 0.6700 | 0.6485 | 16,291,369 |
Dec 13, 2023 | 0.6700 | 0.6800 | 0.6650 | 0.6700 | 0.6485 | 6,483,478 |
Dec 12, 2023 | 0.6950 | 0.7000 | 0.6750 | 0.6800 | 0.6582 | 5,648,521 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |