Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.6740 | 0.6870 | 0.6740 | 0.6860 | 0.6860 | 8,849,200 |
Jun 13, 2024 | 0.6830 | 0.6900 | 0.6530 | 0.6780 | 0.6780 | 8,424,700 |
Jun 12, 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6830 | 0.6830 | 9,454,200 |
Jun 11, 2024 | 0.6630 | 0.6740 | 0.6570 | 0.6720 | 0.6720 | 6,953,201 |
Jun 07, 2024 | 0.6720 | 0.6760 | 0.6600 | 0.6680 | 0.6680 | 9,244,900 |
Jun 06, 2024 | 0.6750 | 0.6840 | 0.6690 | 0.6720 | 0.6720 | 8,654,301 |
Jun 05, 2024 | 0.6790 | 0.6820 | 0.6740 | 0.6760 | 0.6760 | 8,590,400 |
Jun 04, 2024 | 0.6780 | 0.6780 | 0.6670 | 0.6760 | 0.6760 | 8,965,500 |
Jun 03, 2024 | 0.6690 | 0.6770 | 0.6650 | 0.6720 | 0.6720 | 5,814,800 |
May 31, 2024 | 0.6640 | 0.6810 | 0.6640 | 0.6710 | 0.6710 | 8,324,000 |
May 30, 2024 | 0.6540 | 0.6720 | 0.6530 | 0.6690 | 0.6690 | 8,451,000 |
May 29, 2024 | 0.6580 | 0.6630 | 0.6570 | 0.6580 | 0.6580 | 8,237,400 |
May 28, 2024 | 0.6680 | 0.6730 | 0.6570 | 0.6570 | 0.6570 | 8,895,800 |
May 27, 2024 | 0.6620 | 0.6730 | 0.6580 | 0.6710 | 0.6710 | 8,831,000 |
May 24, 2024 | 0.6720 | 0.6800 | 0.6630 | 0.6640 | 0.6640 | 9,759,501 |
May 23, 2024 | 0.6950 | 0.6960 | 0.6750 | 0.6760 | 0.6760 | 9,176,700 |
May 22, 2024 | 0.6800 | 0.6920 | 0.6800 | 0.6920 | 0.6920 | 10,353,500 |
May 21, 2024 | 0.6840 | 0.6890 | 0.6800 | 0.6830 | 0.6830 | 7,711,800 |
May 20, 2024 | 0.6900 | 0.6900 | 0.6810 | 0.6840 | 0.6840 | 8,169,500 |
May 17, 2024 | 0.6770 | 0.6860 | 0.6750 | 0.6860 | 0.6860 | 9,231,200 |
May 16, 2024 | 0.6760 | 0.6860 | 0.6760 | 0.6800 | 0.6800 | 8,750,800 |
May 15, 2024 | 0.6880 | 0.6900 | 0.6770 | 0.6780 | 0.6780 | 8,279,100 |
May 14, 2024 | 0.6820 | 0.6990 | 0.6820 | 0.6890 | 0.6890 | 7,855,000 |
May 13, 2024 | 0.6810 | 0.6890 | 0.6750 | 0.6820 | 0.6820 | 8,780,400 |
May 10, 2024 | 0.6880 | 0.6920 | 0.6790 | 0.6830 | 0.6830 | 5,877,300 |
May 09, 2024 | 0.6780 | 0.6920 | 0.6780 | 0.6880 | 0.6880 | 5,898,500 |
May 08, 2024 | 0.6950 | 0.6950 | 0.6810 | 0.6820 | 0.6820 | 6,601,900 |
May 07, 2024 | 0.7040 | 0.7080 | 0.6940 | 0.6970 | 0.6970 | 4,284,500 |
May 06, 2024 | 0.6900 | 0.7080 | 0.6900 | 0.7040 | 0.7040 | 8,000,600 |
Apr 30, 2024 | 0.6890 | 0.6920 | 0.6840 | 0.6840 | 0.6840 | 5,335,600 |
Apr 29, 2024 | 0.6750 | 0.6910 | 0.6750 | 0.6910 | 0.6910 | 9,136,905 |
Apr 26, 2024 | 0.6570 | 0.6750 | 0.6570 | 0.6740 | 0.6740 | 6,550,200 |
Apr 25, 2024 | 0.6530 | 0.6650 | 0.6520 | 0.6580 | 0.6580 | 5,677,900 |
Apr 24, 2024 | 0.6430 | 0.6550 | 0.6430 | 0.6530 | 0.6530 | 4,463,700 |
Apr 23, 2024 | 0.6530 | 0.6560 | 0.6460 | 0.6470 | 0.6470 | 5,582,300 |
Apr 22, 2024 | 0.6520 | 0.6550 | 0.6380 | 0.6530 | 0.6530 | 4,772,900 |
Apr 19, 2024 | 0.6600 | 0.6600 | 0.6450 | 0.6520 | 0.6520 | 7,643,885 |
Apr 18, 2024 | 0.6710 | 0.6730 | 0.6590 | 0.6630 | 0.6630 | 6,216,600 |
Apr 17, 2024 | 0.6430 | 0.6680 | 0.6430 | 0.6680 | 0.6680 | 7,571,000 |
Apr 16, 2024 | 0.6580 | 0.6640 | 0.6430 | 0.6440 | 0.6440 | 8,340,601 |
Apr 15, 2024 | 0.6650 | 0.6720 | 0.6580 | 0.6640 | 0.6640 | 11,303,101 |
Apr 12, 2024 | 0.6650 | 0.6760 | 0.6650 | 0.6660 | 0.6660 | 8,461,500 |
Apr 11, 2024 | 0.6590 | 0.6760 | 0.6580 | 0.6680 | 0.6680 | 8,927,400 |
Apr 10, 2024 | 0.6780 | 0.6800 | 0.6610 | 0.6680 | 0.6680 | 11,816,100 |
Apr 09, 2024 | 0.6840 | 0.6840 | 0.6700 | 0.6830 | 0.6830 | 12,575,600 |
Apr 08, 2024 | 0.6930 | 0.6930 | 0.6770 | 0.6810 | 0.6810 | 8,910,605 |
Apr 03, 2024 | 0.7030 | 0.7030 | 0.6830 | 0.6930 | 0.6930 | 7,558,100 |
Apr 02, 2024 | 0.7130 | 0.7130 | 0.6910 | 0.6960 | 0.6960 | 8,634,300 |
Apr 01, 2024 | 0.6860 | 0.7110 | 0.6860 | 0.7100 | 0.7100 | 11,264,200 |
Mar 29, 2024 | 0.6820 | 0.6820 | 0.6730 | 0.6840 | 0.6840 | 3,450,600 |
Mar 28, 2024 | 0.6640 | 0.6900 | 0.6640 | 0.6820 | 0.6820 | 9,421,400 |
Mar 27, 2024 | 0.6830 | 0.6840 | 0.6640 | 0.6640 | 0.6640 | 7,410,500 |
Mar 26, 2024 | 0.6840 | 0.6950 | 0.6810 | 0.6860 | 0.6860 | 8,198,200 |
Mar 25, 2024 | 0.7080 | 0.7140 | 0.6900 | 0.6930 | 0.6930 | 26,266,900 |
Mar 22, 2024 | 0.7100 | 0.7200 | 0.7060 | 0.7140 | 0.7140 | 6,753,600 |
Mar 21, 2024 | 0.7170 | 0.7250 | 0.7130 | 0.7150 | 0.7150 | 9,799,700 |
Mar 20, 2024 | 0.7170 | 0.7180 | 0.7080 | 0.7160 | 0.7160 | 7,451,901 |
Mar 19, 2024 | 0.7150 | 0.7200 | 0.7060 | 0.7140 | 0.7140 | 11,553,700 |
Mar 18, 2024 | 0.6940 | 0.7100 | 0.6940 | 0.7080 | 0.7080 | 10,622,803 |
Mar 15, 2024 | 0.6850 | 0.6970 | 0.6840 | 0.6960 | 0.6960 | 8,444,700 |
Mar 14, 2024 | 0.7100 | 0.7100 | 0.6830 | 0.6900 | 0.6900 | 9,858,601 |
Mar 13, 2024 | 0.6990 | 0.7100 | 0.6980 | 0.7020 | 0.7020 | 7,587,900 |
Mar 12, 2024 | 0.6930 | 0.7050 | 0.6920 | 0.6980 | 0.6980 | 6,152,000 |
Mar 11, 2024 | 0.6920 | 0.6980 | 0.6780 | 0.6980 | 0.6980 | 8,139,700 |
Mar 08, 2024 | 0.6740 | 0.6880 | 0.6700 | 0.6860 | 0.6860 | 13,702,200 |
Mar 07, 2024 | 0.6980 | 0.6980 | 0.6730 | 0.6740 | 0.6740 | 8,142,000 |
Mar 06, 2024 | 0.6950 | 0.7020 | 0.6820 | 0.6920 | 0.6920 | 7,705,800 |
Mar 05, 2024 | 0.6950 | 0.7040 | 0.6860 | 0.6960 | 0.6960 | 10,178,100 |
Mar 04, 2024 | 0.6980 | 0.7020 | 0.6850 | 0.6950 | 0.6950 | 7,711,500 |
Mar 01, 2024 | 0.6760 | 0.6960 | 0.6740 | 0.6960 | 0.6960 | 9,863,600 |
Feb 29, 2024 | 0.6360 | 0.6740 | 0.6360 | 0.6740 | 0.6740 | 13,004,100 |
Feb 28, 2024 | 0.6740 | 0.6820 | 0.6460 | 0.6460 | 0.6460 | 11,401,300 |
Feb 27, 2024 | 0.6530 | 0.6740 | 0.6500 | 0.6740 | 0.6740 | 10,722,000 |
Feb 26, 2024 | 0.6580 | 0.6640 | 0.6480 | 0.6550 | 0.6550 | 8,856,500 |
Feb 23, 2024 | 0.6540 | 0.6540 | 0.6400 | 0.6510 | 0.6510 | 8,602,205 |
Feb 22, 2024 | 0.6400 | 0.6500 | 0.6370 | 0.6470 | 0.6470 | 8,585,900 |
Feb 21, 2024 | 0.6400 | 0.6520 | 0.6290 | 0.6390 | 0.6390 | 10,822,007 |
Feb 20, 2024 | 0.6400 | 0.6400 | 0.6270 | 0.6370 | 0.6370 | 21,051,000 |
Feb 19, 2024 | 0.6440 | 0.6440 | 0.6300 | 0.6400 | 0.6400 | 12,783,300 |
Feb 08, 2024 | 0.6290 | 0.6370 | 0.6150 | 0.6310 | 0.6310 | 22,641,400 |
Feb 07, 2024 | 0.6050 | 0.6210 | 0.5980 | 0.6150 | 0.6150 | 12,809,200 |
Feb 06, 2024 | 0.5560 | 0.6000 | 0.5560 | 0.6000 | 0.6000 | 15,982,500 |
Feb 05, 2024 | 0.5750 | 0.5790 | 0.5400 | 0.5630 | 0.5630 | 12,951,604 |
Feb 02, 2024 | 0.5930 | 0.6030 | 0.5590 | 0.5760 | 0.5760 | 9,720,600 |
Feb 01, 2024 | 0.5830 | 0.6050 | 0.5800 | 0.5940 | 0.5940 | 10,047,401 |
Jan 31, 2024 | 0.6050 | 0.6120 | 0.5890 | 0.5940 | 0.5940 | 8,435,610 |
Jan 30, 2024 | 0.6220 | 0.6290 | 0.6110 | 0.6110 | 0.6110 | 7,338,910 |
Jan 29, 2024 | 0.6430 | 0.6490 | 0.6280 | 0.6290 | 0.6290 | 5,768,500 |
Jan 26, 2024 | 0.6630 | 0.6630 | 0.6430 | 0.6430 | 0.6430 | 7,858,300 |
Jan 25, 2024 | 0.6440 | 0.6580 | 0.6360 | 0.6580 | 0.6580 | 9,128,800 |
Jan 24, 2024 | 0.6380 | 0.6430 | 0.6210 | 0.6420 | 0.6420 | 7,549,900 |
Jan 23, 2024 | 0.6300 | 0.6420 | 0.6210 | 0.6370 | 0.6370 | 8,639,500 |
Jan 22, 2024 | 0.6610 | 0.6640 | 0.6210 | 0.6290 | 0.6290 | 9,952,100 |
Jan 19, 2024 | 0.6530 | 0.6600 | 0.6530 | 0.6550 | 0.6550 | 11,718,800 |
Jan 18, 2024 | 0.6480 | 0.6540 | 0.6320 | 0.6530 | 0.6530 | 11,225,600 |
Jan 17, 2024 | 0.6650 | 0.6660 | 0.6470 | 0.6470 | 0.6470 | 8,992,600 |
Jan 16, 2024 | 0.6720 | 0.6720 | 0.6570 | 0.6660 | 0.6660 | 6,873,200 |
Jan 15, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
Jan 12, 2024 | 0.6890 | 0.6890 | 0.6690 | 0.6700 | 0.6700 | 11,280,000 |
Jan 11, 2024 | 0.6670 | 0.6860 | 0.6660 | 0.6820 | 0.6820 | 12,542,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |