Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.1250 | 1.1450 | 1.1250 | 1.1300 | 1.1300 | 341,963 |
May 20, 2024 | 1.1250 | 1.1350 | 1.1200 | 1.1300 | 1.1300 | 410,324 |
May 17, 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 463,094 |
May 16, 2024 | 1.1450 | 1.1500 | 1.1250 | 1.1250 | 1.1250 | 508,133 |
May 15, 2024 | 1.1450 | 1.1650 | 1.1350 | 1.1350 | 1.1350 | 359,204 |
May 14, 2024 | 1.1400 | 1.1550 | 1.1350 | 1.1400 | 1.1400 | 579,782 |
May 13, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 321,629 |
May 10, 2024 | 1.1350 | 1.1450 | 1.1300 | 1.1450 | 1.1450 | 380,864 |
May 09, 2024 | 1.1500 | 1.1550 | 1.1300 | 1.1300 | 1.1300 | 332,768 |
May 08, 2024 | 1.1550 | 1.1550 | 1.1400 | 1.1500 | 1.1500 | 136,579 |
May 07, 2024 | 1.1550 | 1.1600 | 1.1370 | 1.1550 | 1.1550 | 813,490 |
May 06, 2024 | 1.1400 | 1.1550 | 1.1300 | 1.1300 | 1.1300 | 861,783 |
May 03, 2024 | 1.1300 | 1.1400 | 1.1250 | 1.1400 | 1.1400 | 464,555 |
May 02, 2024 | 1.1300 | 1.1350 | 1.1100 | 1.1100 | 1.1100 | 1,029,273 |
May 01, 2024 | 1.1200 | 1.1350 | 1.1200 | 1.1300 | 1.1300 | 367,061 |
Apr 30, 2024 | 1.1350 | 1.1400 | 1.1150 | 1.1300 | 1.1300 | 805,326 |
Apr 29, 2024 | 1.1150 | 1.1400 | 1.1150 | 1.1400 | 1.1400 | 296,801 |
Apr 29, 2024 | 0.006653 Dividend | |||||
Apr 26, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1133 | 255,433 |
Apr 24, 2024 | 1.1050 | 1.1050 | 1.0950 | 1.1000 | 1.0935 | 315,571 |
Apr 23, 2024 | 1.1000 | 1.1100 | 1.0950 | 1.0950 | 1.0885 | 587,507 |
Apr 22, 2024 | 1.0900 | 1.1050 | 1.0850 | 1.1000 | 1.0935 | 534,708 |
Apr 19, 2024 | 1.1150 | 1.1150 | 1.0550 | 1.0700 | 1.0636 | 1,364,491 |
Apr 18, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1034 | 2,070,336 |
Apr 17, 2024 | 1.1100 | 1.1300 | 1.1050 | 1.1100 | 1.1034 | 1,040,392 |
Apr 16, 2024 | 1.1000 | 1.1150 | 1.0850 | 1.1000 | 1.0935 | 489,316 |
Apr 15, 2024 | 1.0900 | 1.1000 | 1.0850 | 1.1000 | 1.0935 | 368,892 |
Apr 12, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0835 | 965,233 |
Apr 11, 2024 | 1.1000 | 1.1050 | 1.0950 | 1.0950 | 1.0885 | 541,182 |
Apr 10, 2024 | 1.1100 | 1.1150 | 1.1000 | 1.1050 | 1.0984 | 1,034,523 |
Apr 09, 2024 | 1.1100 | 1.1200 | 1.1050 | 1.1050 | 1.0984 | 1,333,482 |
Apr 08, 2024 | 1.1150 | 1.1150 | 1.1050 | 1.1100 | 1.1034 | 646,465 |
Apr 05, 2024 | 1.1050 | 1.1150 | 1.1000 | 1.1150 | 1.1084 | 294,282 |
Apr 04, 2024 | 1.1050 | 1.1100 | 1.1050 | 1.1050 | 1.0984 | 438,425 |
Apr 03, 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1050 | 1.0984 | 389,080 |
Apr 02, 2024 | 1.1300 | 1.1300 | 1.1150 | 1.1150 | 1.1084 | 382,242 |
Mar 28, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1233 | 517,818 |
Mar 27, 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1200 | 1.1133 | 465,208 |
Mar 27, 2024 | 0.006857 Dividend | |||||
Mar 26, 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1050 | 1.0916 | 405,560 |
Mar 25, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1064 | 283,054 |
Mar 22, 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1050 | 1.0916 | 312,395 |
Mar 21, 2024 | 1.1100 | 1.1200 | 1.1050 | 1.1100 | 1.0966 | 433,944 |
Mar 20, 2024 | 1.1150 | 1.1200 | 1.1000 | 1.1000 | 1.0867 | 862,477 |
Mar 19, 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1100 | 1.0966 | 257,222 |
Mar 18, 2024 | 1.0950 | 1.1300 | 1.0950 | 1.1300 | 1.1163 | 515,893 |
Mar 15, 2024 | 1.1100 | 1.1100 | 1.0950 | 1.0950 | 1.0817 | 352,140 |
Mar 14, 2024 | 1.0950 | 1.1200 | 1.0950 | 1.1000 | 1.0867 | 368,850 |
Mar 13, 2024 | 1.0950 | 1.1000 | 1.0850 | 1.0900 | 1.0768 | 526,788 |
Mar 12, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0768 | 503,536 |
Mar 11, 2024 | 1.1000 | 1.1050 | 1.0950 | 1.0950 | 1.0817 | 394,821 |
Mar 08, 2024 | 1.1000 | 1.1050 | 1.0900 | 1.1000 | 1.0867 | 467,983 |
Mar 07, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0950 | 1.0817 | 373,865 |
Mar 06, 2024 | 1.1000 | 1.1000 | 1.0850 | 1.0850 | 1.0719 | 490,217 |
Mar 05, 2024 | 1.0950 | 1.1000 | 1.0850 | 1.1000 | 1.0867 | 351,129 |
Mar 04, 2024 | 1.0850 | 1.0950 | 1.0800 | 1.0950 | 1.0817 | 848,898 |
Mar 01, 2024 | 1.0850 | 1.0900 | 1.0820 | 1.0850 | 1.0719 | 197,096 |
Feb 29, 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0800 | 1.0669 | 476,662 |
Feb 28, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0850 | 1.0719 | 595,724 |
Feb 28, 2024 | 0.006395 Dividend | |||||
Feb 27, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0606 | 165,654 |
Feb 26, 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0704 | 199,291 |
Feb 23, 2024 | 1.0850 | 1.0850 | 1.0750 | 1.0800 | 1.0606 | 344,996 |
Feb 22, 2024 | 1.0800 | 1.0950 | 1.0750 | 1.0900 | 1.0704 | 352,727 |
Feb 21, 2024 | 1.0850 | 1.0900 | 1.0750 | 1.0750 | 1.0557 | 194,022 |
Feb 20, 2024 | 1.0750 | 1.0850 | 1.0700 | 1.0850 | 1.0655 | 357,363 |
Feb 19, 2024 | 1.0650 | 1.0800 | 1.0600 | 1.0750 | 1.0557 | 371,101 |
Feb 16, 2024 | 1.0700 | 1.0750 | 1.0650 | 1.0700 | 1.0508 | 677,435 |
Feb 15, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0650 | 1.0459 | 426,396 |
Feb 14, 2024 | 1.0650 | 1.0650 | 1.0550 | 1.0650 | 1.0459 | 383,626 |
Feb 13, 2024 | 1.0700 | 1.0750 | 1.0650 | 1.0650 | 1.0459 | 377,850 |
Feb 12, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0508 | 512,929 |
Feb 09, 2024 | 1.0850 | 1.0850 | 1.0700 | 1.0700 | 1.0508 | 573,311 |
Feb 08, 2024 | 1.0750 | 1.0950 | 1.0700 | 1.0900 | 1.0704 | 479,949 |
Feb 07, 2024 | 1.0750 | 1.0850 | 1.0750 | 1.0750 | 1.0557 | 390,334 |
Feb 06, 2024 | 1.0650 | 1.0750 | 1.0650 | 1.0700 | 1.0508 | 243,366 |
Feb 05, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0410 | 549,769 |
Feb 02, 2024 | 1.0850 | 1.0900 | 1.0800 | 1.0800 | 1.0606 | 154,306 |
Feb 01, 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0800 | 1.0606 | 165,842 |
Jan 31, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0606 | 575,173 |
Jan 30, 2024 | 1.0700 | 1.0800 | 1.0650 | 1.0700 | 1.0508 | 243,568 |
Jan 30, 2024 | 0.006824 Dividend | |||||
Jan 29, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0441 | 328,998 |
Jan 25, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0538 | 208,051 |
Jan 24, 2024 | 1.0950 | 1.0950 | 1.0700 | 1.0700 | 1.0441 | 924,702 |
Jan 23, 2024 | 1.1000 | 1.1050 | 1.0900 | 1.0900 | 1.0636 | 529,146 |
Jan 22, 2024 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0685 | 161,570 |
Jan 19, 2024 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0685 | 176,167 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0685 | 148,284 |
Jan 16, 2024 | 1.0950 | 1.1000 | 1.0900 | 1.0900 | 1.0636 | 231,971 |
Jan 15, 2024 | 1.0950 | 1.1000 | 1.0900 | 1.0950 | 1.0685 | 214,922 |
Jan 12, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0636 | 345,438 |
Jan 11, 2024 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0685 | 199,563 |
Jan 10, 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0900 | 1.0636 | 66,222 |
Jan 09, 2024 | 1.0950 | 1.1000 | 1.0900 | 1.0900 | 1.0636 | 131,576 |
Jan 08, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0950 | 1.0685 | 288,187 |
Jan 05, 2024 | 1.0900 | 1.0950 | 1.0900 | 1.0900 | 1.0636 | 144,167 |
Jan 04, 2024 | 1.0950 | 1.1000 | 1.0850 | 1.0850 | 1.0587 | 285,349 |
Jan 03, 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0950 | 1.0685 | 240,495 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |