Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.5280 | 0.5450 | 0.5250 | 0.5390 | 0.5390 | 60,994,100 |
Jun 13, 2024 | 0.5420 | 0.5450 | 0.5280 | 0.5300 | 0.5300 | 79,286,300 |
Jun 12, 2024 | 0.5440 | 0.5470 | 0.5400 | 0.5410 | 0.5410 | 28,232,200 |
Jun 11, 2024 | 0.5470 | 0.5570 | 0.5420 | 0.5470 | 0.5470 | 58,074,300 |
Jun 07, 2024 | 0.5460 | 0.5590 | 0.5440 | 0.5530 | 0.5530 | 56,059,500 |
Jun 06, 2024 | 0.5460 | 0.5520 | 0.5390 | 0.5460 | 0.5460 | 67,017,300 |
Jun 05, 2024 | 0.5580 | 0.5580 | 0.5450 | 0.5460 | 0.5460 | 40,595,800 |
Jun 04, 2024 | 0.5480 | 0.5640 | 0.5420 | 0.5600 | 0.5600 | 88,666,900 |
Jun 03, 2024 | 0.5520 | 0.5530 | 0.5440 | 0.5490 | 0.5490 | 43,518,100 |
May 31, 2024 | 0.5510 | 0.5600 | 0.5490 | 0.5540 | 0.5540 | 41,062,800 |
May 30, 2024 | 0.5630 | 0.5630 | 0.5490 | 0.5520 | 0.5520 | 44,736,100 |
May 29, 2024 | 0.5620 | 0.5730 | 0.5610 | 0.5640 | 0.5640 | 52,770,900 |
May 28, 2024 | 0.5800 | 0.5840 | 0.5600 | 0.5610 | 0.5610 | 55,449,900 |
May 27, 2024 | 0.5650 | 0.5740 | 0.5560 | 0.5720 | 0.5720 | 60,508,600 |
May 24, 2024 | 0.5860 | 0.5860 | 0.5690 | 0.5690 | 0.5690 | 71,691,000 |
May 23, 2024 | 0.5900 | 0.5950 | 0.5800 | 0.5900 | 0.5900 | 119,102,500 |
May 22, 2024 | 0.5960 | 0.6260 | 0.5930 | 0.6010 | 0.6010 | 216,291,900 |
May 21, 2024 | 0.5910 | 0.6060 | 0.5910 | 0.5980 | 0.5980 | 153,523,500 |
May 20, 2024 | 0.6160 | 0.6200 | 0.5930 | 0.6000 | 0.6000 | 282,405,904 |
May 17, 2024 | 0.5760 | 0.6240 | 0.5600 | 0.6230 | 0.6230 | 262,732,419 |
May 16, 2024 | 0.5500 | 0.5750 | 0.5480 | 0.5690 | 0.5690 | 100,684,600 |
May 15, 2024 | 0.5350 | 0.5670 | 0.5350 | 0.5510 | 0.5510 | 75,188,100 |
May 14, 2024 | 0.5340 | 0.5450 | 0.5320 | 0.5410 | 0.5410 | 71,572,100 |
May 13, 2024 | 0.5370 | 0.5420 | 0.5290 | 0.5370 | 0.5370 | 71,149,800 |
May 10, 2024 | 0.5230 | 0.5480 | 0.5180 | 0.5430 | 0.5430 | 80,964,800 |
May 09, 2024 | 0.5090 | 0.5260 | 0.5090 | 0.5190 | 0.5190 | 47,764,600 |
May 08, 2024 | 0.5180 | 0.5190 | 0.5070 | 0.5090 | 0.5090 | 38,400,500 |
May 07, 2024 | 0.5080 | 0.5280 | 0.5080 | 0.5240 | 0.5240 | 59,341,200 |
May 06, 2024 | 0.5210 | 0.5290 | 0.5130 | 0.5150 | 0.5150 | 120,546,600 |
Apr 30, 2024 | 0.5250 | 0.5250 | 0.5060 | 0.5110 | 0.5110 | 71,479,700 |
Apr 29, 2024 | 0.4950 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 106,187,400 |
Apr 26, 2024 | 0.4730 | 0.4940 | 0.4660 | 0.4940 | 0.4940 | 61,875,200 |
Apr 25, 2024 | 0.4680 | 0.4740 | 0.4630 | 0.4710 | 0.4710 | 23,962,800 |
Apr 24, 2024 | 0.4660 | 0.4680 | 0.4600 | 0.4680 | 0.4680 | 33,331,500 |
Apr 23, 2024 | 0.4710 | 0.4730 | 0.4630 | 0.4660 | 0.4660 | 37,652,400 |
Apr 22, 2024 | 0.4750 | 0.4790 | 0.4670 | 0.4710 | 0.4710 | 25,838,200 |
Apr 19, 2024 | 0.4800 | 0.4820 | 0.4730 | 0.4750 | 0.4750 | 26,208,300 |
Apr 18, 2024 | 0.4840 | 0.4870 | 0.4760 | 0.4820 | 0.4820 | 27,905,400 |
Apr 17, 2024 | 0.4740 | 0.4860 | 0.4740 | 0.4830 | 0.4830 | 27,980,700 |
Apr 16, 2024 | 0.4770 | 0.4840 | 0.4700 | 0.4760 | 0.4760 | 33,799,507 |
Apr 15, 2024 | 0.4790 | 0.4880 | 0.4730 | 0.4820 | 0.4820 | 32,286,201 |
Apr 12, 2024 | 0.4900 | 0.4940 | 0.4790 | 0.4810 | 0.4810 | 32,580,700 |
Apr 11, 2024 | 0.4850 | 0.4960 | 0.4850 | 0.4930 | 0.4930 | 27,855,300 |
Apr 10, 2024 | 0.5120 | 0.5120 | 0.4910 | 0.4950 | 0.4950 | 36,842,400 |
Apr 09, 2024 | 0.5130 | 0.5160 | 0.5090 | 0.5130 | 0.5130 | 22,527,600 |
Apr 08, 2024 | 0.5190 | 0.5240 | 0.5130 | 0.5130 | 0.5130 | 27,626,500 |
Apr 03, 2024 | 0.5270 | 0.5290 | 0.5210 | 0.5230 | 0.5230 | 27,381,700 |
Apr 02, 2024 | 0.5400 | 0.5400 | 0.5250 | 0.5290 | 0.5290 | 39,103,700 |
Apr 01, 2024 | 0.5340 | 0.5450 | 0.5340 | 0.5400 | 0.5400 | 34,618,801 |
Mar 29, 2024 | 0.5410 | 0.5410 | 0.5320 | 0.5350 | 0.5350 | 27,484,300 |
Mar 28, 2024 | 0.5420 | 0.5490 | 0.5400 | 0.5430 | 0.5430 | 27,144,100 |
Mar 27, 2024 | 0.5560 | 0.5570 | 0.5420 | 0.5430 | 0.5430 | 32,817,600 |
Mar 26, 2024 | 0.5550 | 0.5610 | 0.5500 | 0.5600 | 0.5600 | 39,025,600 |
Mar 25, 2024 | 0.5500 | 0.5650 | 0.5420 | 0.5560 | 0.5560 | 42,040,800 |
Mar 22, 2024 | 0.5510 | 0.5530 | 0.5410 | 0.5450 | 0.5450 | 28,272,800 |
Mar 21, 2024 | 0.5540 | 0.5600 | 0.5520 | 0.5550 | 0.5550 | 29,340,700 |
Mar 20, 2024 | 0.5550 | 0.5570 | 0.5500 | 0.5530 | 0.5530 | 28,772,900 |
Mar 19, 2024 | 0.5580 | 0.5600 | 0.5530 | 0.5540 | 0.5540 | 24,558,101 |
Mar 18, 2024 | 0.5590 | 0.5600 | 0.5530 | 0.5600 | 0.5600 | 29,368,600 |
Mar 15, 2024 | 0.5650 | 0.5670 | 0.5550 | 0.5590 | 0.5590 | 33,266,800 |
Mar 14, 2024 | 0.5620 | 0.5700 | 0.5580 | 0.5650 | 0.5650 | 75,193,100 |
Mar 13, 2024 | 0.5700 | 0.5720 | 0.5570 | 0.5620 | 0.5620 | 41,061,400 |
Mar 12, 2024 | 0.5500 | 0.5780 | 0.5470 | 0.5740 | 0.5740 | 56,343,000 |
Mar 11, 2024 | 0.5350 | 0.5500 | 0.5340 | 0.5500 | 0.5500 | 28,791,900 |
Mar 08, 2024 | 0.5390 | 0.5390 | 0.5300 | 0.5350 | 0.5350 | 27,375,700 |
Mar 07, 2024 | 0.5440 | 0.5480 | 0.5390 | 0.5390 | 0.5390 | 26,186,200 |
Mar 06, 2024 | 0.5480 | 0.5520 | 0.5430 | 0.5470 | 0.5470 | 27,767,500 |
Mar 05, 2024 | 0.5500 | 0.5560 | 0.5430 | 0.5530 | 0.5530 | 30,749,800 |
Mar 04, 2024 | 0.5700 | 0.5700 | 0.5490 | 0.5540 | 0.5540 | 46,869,900 |
Mar 01, 2024 | 0.5750 | 0.5770 | 0.5670 | 0.5710 | 0.5710 | 33,081,100 |
Feb 29, 2024 | 0.5600 | 0.5730 | 0.5590 | 0.5720 | 0.5720 | 36,301,700 |
Feb 28, 2024 | 0.5720 | 0.5790 | 0.5640 | 0.5650 | 0.5650 | 43,091,102 |
Feb 27, 2024 | 0.5630 | 0.5730 | 0.5610 | 0.5700 | 0.5700 | 71,032,000 |
Feb 26, 2024 | 0.5700 | 0.5740 | 0.5610 | 0.5660 | 0.5660 | 35,533,700 |
Feb 23, 2024 | 0.5730 | 0.5760 | 0.5680 | 0.5740 | 0.5740 | 32,892,400 |
Feb 22, 2024 | 0.5700 | 0.5750 | 0.5660 | 0.5730 | 0.5730 | 39,072,000 |
Feb 21, 2024 | 0.5580 | 0.5890 | 0.5520 | 0.5760 | 0.5760 | 57,507,200 |
Feb 20, 2024 | 0.5610 | 0.5680 | 0.5560 | 0.5630 | 0.5630 | 33,701,200 |
Feb 19, 2024 | 0.5660 | 0.5720 | 0.5500 | 0.5620 | 0.5620 | 30,746,700 |
Feb 08, 2024 | 0.5470 | 0.5720 | 0.5470 | 0.5700 | 0.5700 | 59,088,500 |
Feb 07, 2024 | 0.5400 | 0.5490 | 0.5310 | 0.5470 | 0.5470 | 44,581,900 |
Feb 06, 2024 | 0.5140 | 0.5390 | 0.5010 | 0.5380 | 0.5380 | 27,485,100 |
Feb 05, 2024 | 0.5340 | 0.5340 | 0.5000 | 0.5140 | 0.5140 | 42,180,200 |
Feb 02, 2024 | 0.5290 | 0.5500 | 0.5140 | 0.5350 | 0.5350 | 30,500,500 |
Feb 01, 2024 | 0.5350 | 0.5420 | 0.5270 | 0.5290 | 0.5290 | 24,895,300 |
Jan 31, 2024 | 0.5540 | 0.5550 | 0.5370 | 0.5390 | 0.5390 | 30,159,200 |
Jan 30, 2024 | 0.5680 | 0.5720 | 0.5530 | 0.5550 | 0.5550 | 35,269,500 |
Jan 29, 2024 | 0.5840 | 0.5880 | 0.5690 | 0.5690 | 0.5690 | 51,379,500 |
Jan 26, 2024 | 0.5640 | 0.5880 | 0.5630 | 0.5810 | 0.5810 | 50,098,900 |
Jan 25, 2024 | 0.5400 | 0.5670 | 0.5370 | 0.5670 | 0.5670 | 41,241,900 |
Jan 24, 2024 | 0.5210 | 0.5370 | 0.5180 | 0.5370 | 0.5370 | 48,907,200 |
Jan 23, 2024 | 0.5150 | 0.5210 | 0.5080 | 0.5190 | 0.5190 | 61,713,900 |
Jan 22, 2024 | 0.5300 | 0.5300 | 0.5090 | 0.5140 | 0.5140 | 39,121,300 |
Jan 19, 2024 | 0.5330 | 0.5370 | 0.5280 | 0.5320 | 0.5320 | 31,050,100 |
Jan 18, 2024 | 0.5280 | 0.5320 | 0.5150 | 0.5310 | 0.5310 | 28,489,900 |
Jan 17, 2024 | 0.5450 | 0.5450 | 0.5290 | 0.5290 | 0.5290 | 24,907,600 |
Jan 16, 2024 | 0.5480 | 0.5490 | 0.5370 | 0.5450 | 0.5450 | 29,019,600 |
Jan 15, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
Jan 12, 2024 | 0.5490 | 0.5530 | 0.5440 | 0.5450 | 0.5450 | 27,382,515 |
Jan 11, 2024 | 0.5430 | 0.5510 | 0.5410 | 0.5500 | 0.5500 | 31,593,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |