Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.8180 | 0.8340 | 0.8150 | 0.8216 | 0.8216 | 2,766,163 |
Jun 13, 2024 | 0.8190 | 0.8246 | 0.8140 | 0.8192 | 0.8192 | 985,503 |
Jun 12, 2024 | 0.8324 | 0.8368 | 0.8192 | 0.8202 | 0.8202 | 1,922,962 |
Jun 11, 2024 | 0.8432 | 0.8434 | 0.8302 | 0.8344 | 0.8344 | 1,624,791 |
Jun 10, 2024 | 0.8390 | 0.8522 | 0.8350 | 0.8408 | 0.8408 | 1,903,487 |
Jun 07, 2024 | 0.8516 | 0.8550 | 0.8420 | 0.8438 | 0.8438 | 2,276,814 |
Jun 06, 2024 | 0.8664 | 0.8664 | 0.8420 | 0.8476 | 0.8476 | 5,899,018 |
Jun 06, 2024 | 0.045 Dividend | |||||
Jun 05, 2024 | 0.9040 | 0.9150 | 0.9022 | 0.9022 | 0.8572 | 5,247,837 |
Jun 04, 2024 | 0.8950 | 0.9044 | 0.8894 | 0.9032 | 0.8582 | 3,234,909 |
Jun 03, 2024 | 0.8938 | 0.9040 | 0.8918 | 0.8974 | 0.8526 | 3,216,563 |
May 31, 2024 | 0.8808 | 0.8904 | 0.8746 | 0.8840 | 0.8399 | 1,667,167 |
May 30, 2024 | 0.8662 | 0.8798 | 0.8662 | 0.8762 | 0.8325 | 851,305 |
May 29, 2024 | 0.8724 | 0.8760 | 0.8658 | 0.8686 | 0.8253 | 1,619,176 |
May 28, 2024 | 0.8658 | 0.8808 | 0.8650 | 0.8714 | 0.8279 | 1,698,401 |
May 27, 2024 | 0.8998 | 0.8998 | 0.8618 | 0.8696 | 0.8262 | 470,771 |
May 24, 2024 | 0.8694 | 0.8736 | 0.8638 | 0.8638 | 0.8207 | 1,739,517 |
May 23, 2024 | 0.8878 | 0.8898 | 0.8722 | 0.8750 | 0.8314 | 1,509,869 |
May 22, 2024 | 0.8792 | 0.8894 | 0.8792 | 0.8852 | 0.8410 | 1,645,946 |
May 21, 2024 | 0.8938 | 0.9012 | 0.8784 | 0.8824 | 0.8384 | 2,378,178 |
May 20, 2024 | 0.9002 | 0.9100 | 0.8988 | 0.9074 | 0.8621 | 1,220,705 |
May 17, 2024 | 0.9090 | 0.9172 | 0.8990 | 0.9074 | 0.8621 | 3,593,888 |
May 16, 2024 | 0.8912 | 0.9070 | 0.8912 | 0.9040 | 0.8589 | 4,543,401 |
May 15, 2024 | 0.8544 | 0.8974 | 0.8520 | 0.8912 | 0.8467 | 14,039,711 |
May 14, 2024 | 0.8194 | 0.8572 | 0.8172 | 0.8534 | 0.8108 | 14,114,996 |
May 13, 2024 | 0.8118 | 0.8272 | 0.8100 | 0.8150 | 0.7743 | 4,476,917 |
May 10, 2024 | 0.8050 | 0.8130 | 0.8022 | 0.8074 | 0.7671 | 4,614,086 |
May 09, 2024 | 0.7926 | 0.8046 | 0.7872 | 0.7976 | 0.7578 | 3,180,017 |
May 08, 2024 | 0.7950 | 0.7950 | 0.7822 | 0.7886 | 0.7493 | 5,644,780 |
May 07, 2024 | 0.7948 | 0.8058 | 0.7944 | 0.7968 | 0.7571 | 2,094,847 |
May 06, 2024 | 0.8020 | 0.8040 | 0.7946 | 0.8024 | 0.7624 | 898,709 |
May 03, 2024 | 0.7972 | 0.8052 | 0.7964 | 0.8016 | 0.7616 | 813,707 |
May 02, 2024 | 0.7924 | 0.8032 | 0.7882 | 0.7986 | 0.7588 | 1,748,438 |
Apr 30, 2024 | 0.8160 | 0.8160 | 0.7912 | 0.7932 | 0.7536 | 5,079,644 |
Apr 29, 2024 | 0.8062 | 0.8226 | 0.8058 | 0.8200 | 0.7791 | 2,319,648 |
Apr 26, 2024 | 0.8112 | 0.8166 | 0.8066 | 0.8066 | 0.7664 | 2,821,808 |
Apr 25, 2024 | 0.8080 | 0.8174 | 0.7980 | 0.8014 | 0.7614 | 1,611,634 |
Apr 24, 2024 | 0.8084 | 0.8156 | 0.7992 | 0.8066 | 0.7664 | 4,580,516 |
Apr 23, 2024 | 0.8106 | 0.8200 | 0.8102 | 0.8138 | 0.7732 | 3,613,140 |
Apr 22, 2024 | 0.7900 | 0.8120 | 0.7888 | 0.8094 | 0.7690 | 5,664,338 |
Apr 19, 2024 | 0.7764 | 0.7864 | 0.7718 | 0.7864 | 0.7472 | 3,854,017 |
Apr 18, 2024 | 0.7834 | 0.7860 | 0.7748 | 0.7860 | 0.7468 | 1,499,189 |
Apr 17, 2024 | 0.7744 | 0.7856 | 0.7726 | 0.7812 | 0.7422 | 1,885,782 |
Apr 16, 2024 | 0.7826 | 0.7842 | 0.7758 | 0.7794 | 0.7405 | 2,437,067 |
Apr 15, 2024 | 0.7850 | 0.7928 | 0.7790 | 0.7876 | 0.7483 | 2,990,756 |
Apr 12, 2024 | 0.7926 | 0.7986 | 0.7868 | 0.7902 | 0.7508 | 2,617,611 |
Apr 11, 2024 | 0.7900 | 0.7900 | 0.7798 | 0.7862 | 0.7470 | 4,609,861 |
Apr 10, 2024 | 0.8036 | 0.8036 | 0.7860 | 0.7910 | 0.7515 | 2,467,654 |
Apr 09, 2024 | 0.7938 | 0.8066 | 0.7880 | 0.7998 | 0.7599 | 3,301,787 |
Apr 08, 2024 | 0.8012 | 0.8020 | 0.7932 | 0.7990 | 0.7591 | 3,291,435 |
Apr 05, 2024 | 0.8120 | 0.8148 | 0.8000 | 0.8016 | 0.7616 | 4,119,902 |
Apr 04, 2024 | 0.8338 | 0.8390 | 0.8180 | 0.8236 | 0.7825 | 3,384,104 |
Apr 03, 2024 | 0.8288 | 0.8352 | 0.8212 | 0.8320 | 0.7905 | 2,736,010 |
Apr 02, 2024 | 0.8250 | 0.8376 | 0.8206 | 0.8250 | 0.7839 | 2,760,737 |
Mar 28, 2024 | 0.8210 | 0.8300 | 0.8190 | 0.8250 | 0.7839 | 5,200,852 |
Mar 27, 2024 | 0.8055 | 0.8205 | 0.8050 | 0.8160 | 0.7753 | 2,415,423 |
Mar 26, 2024 | 0.7980 | 0.8050 | 0.7920 | 0.8050 | 0.7648 | 2,962,811 |
Mar 25, 2024 | 0.8025 | 0.8050 | 0.7900 | 0.8050 | 0.7648 | 1,468,534 |
Mar 22, 2024 | 0.7905 | 0.8090 | 0.7900 | 0.8090 | 0.7686 | 2,321,421 |
Mar 21, 2024 | 0.8000 | 0.8090 | 0.7945 | 0.7975 | 0.7577 | 3,117,851 |
Mar 20, 2024 | 0.7890 | 0.7985 | 0.7790 | 0.7965 | 0.7568 | 5,414,764 |
Mar 19, 2024 | 0.7930 | 0.7930 | 0.7825 | 0.7900 | 0.7506 | 5,626,425 |
Mar 18, 2024 | 0.8120 | 0.8160 | 0.7925 | 0.7925 | 0.7530 | 5,163,506 |
Mar 15, 2024 | 0.8070 | 0.8320 | 0.8030 | 0.8315 | 0.7900 | 10,553,870 |
Mar 14, 2024 | 0.7900 | 0.7960 | 0.7800 | 0.7910 | 0.7515 | 7,027,141 |
Mar 13, 2024 | 0.8190 | 0.8210 | 0.7880 | 0.7905 | 0.7511 | 6,642,945 |
Mar 12, 2024 | 0.8325 | 0.8470 | 0.8275 | 0.8305 | 0.7891 | 3,188,596 |
Mar 11, 2024 | 0.8400 | 0.8420 | 0.8310 | 0.8335 | 0.7919 | 2,093,452 |
Mar 08, 2024 | 0.8220 | 0.8460 | 0.8180 | 0.8280 | 0.7867 | 3,793,254 |
Mar 07, 2024 | 0.8215 | 0.8385 | 0.8190 | 0.8230 | 0.7820 | 1,619,602 |
Mar 06, 2024 | 0.8340 | 0.8415 | 0.8210 | 0.8270 | 0.7858 | 4,824,071 |
Mar 05, 2024 | 0.8145 | 0.8375 | 0.8135 | 0.8295 | 0.7881 | 4,548,414 |
Mar 04, 2024 | 0.8265 | 0.8310 | 0.8155 | 0.8190 | 0.7781 | 2,588,472 |
Mar 01, 2024 | 0.8170 | 0.8350 | 0.8155 | 0.8275 | 0.7862 | 3,711,213 |
Feb 29, 2024 | 0.8030 | 0.8350 | 0.7930 | 0.8085 | 0.7682 | 11,774,475 |
Feb 28, 2024 | 0.8170 | 0.8380 | 0.7990 | 0.8095 | 0.7691 | 7,965,773 |
Feb 27, 2024 | 0.7800 | 0.8080 | 0.7800 | 0.8065 | 0.7663 | 10,914,549 |
Feb 26, 2024 | 0.7885 | 0.7900 | 0.7730 | 0.7770 | 0.7382 | 3,654,314 |
Feb 23, 2024 | 0.7765 | 0.7920 | 0.7590 | 0.7830 | 0.7439 | 7,075,411 |
Feb 22, 2024 | 0.7830 | 0.7855 | 0.7770 | 0.7825 | 0.7435 | 1,915,593 |
Feb 21, 2024 | 0.7905 | 0.7925 | 0.7790 | 0.7830 | 0.7439 | 5,256,461 |
Feb 20, 2024 | 0.7960 | 0.7980 | 0.7830 | 0.7920 | 0.7525 | 1,680,514 |
Feb 19, 2024 | 0.7930 | 0.8005 | 0.7880 | 0.7960 | 0.7563 | 8,163,430 |
Feb 16, 2024 | 0.7855 | 0.7920 | 0.7785 | 0.7845 | 0.7454 | 3,654,164 |
Feb 15, 2024 | 0.7650 | 0.7975 | 0.7650 | 0.7940 | 0.7544 | 10,216,707 |
Feb 14, 2024 | 0.7735 | 0.8115 | 0.7715 | 0.7760 | 0.7373 | 11,374,026 |
Feb 13, 2024 | 0.7655 | 0.7730 | 0.7510 | 0.7535 | 0.7159 | 8,183,220 |
Feb 12, 2024 | 0.7500 | 0.7590 | 0.7465 | 0.7590 | 0.7211 | 3,986,440 |
Feb 09, 2024 | 0.7595 | 0.7600 | 0.7495 | 0.7505 | 0.7131 | 6,522,792 |
Feb 08, 2024 | 0.7590 | 0.7695 | 0.7535 | 0.7595 | 0.7216 | 7,528,239 |
Feb 07, 2024 | 0.7860 | 0.7860 | 0.7595 | 0.7595 | 0.7216 | 8,861,099 |
Feb 06, 2024 | 0.7900 | 0.7920 | 0.7835 | 0.7885 | 0.7492 | 13,399,209 |
Feb 05, 2024 | 0.8040 | 0.8130 | 0.7880 | 0.7895 | 0.7501 | 3,467,297 |
Feb 02, 2024 | 0.8070 | 0.8205 | 0.8070 | 0.8120 | 0.7715 | 2,342,737 |
Feb 01, 2024 | 0.8075 | 0.8145 | 0.7965 | 0.7990 | 0.7591 | 1,492,411 |
Jan 31, 2024 | 0.7990 | 0.8045 | 0.7820 | 0.8005 | 0.7606 | 9,040,110 |
Jan 30, 2024 | 0.8370 | 0.8400 | 0.8135 | 0.8190 | 0.7781 | 1,275,330 |
Jan 29, 2024 | 0.8355 | 0.8405 | 0.8230 | 0.8260 | 0.7848 | 3,314,132 |
Jan 26, 2024 | 0.8115 | 0.8415 | 0.8095 | 0.8400 | 0.7981 | 5,689,787 |
Jan 25, 2024 | 0.8100 | 0.8190 | 0.8035 | 0.8105 | 0.7701 | 2,072,935 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |