Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.6400 | 0.6610 | 0.6470 | 0.6590 | 0.6590 | 85,680,300 |
Apr 30, 2024 | 0.6400 | 0.6460 | 0.6380 | 0.6420 | 0.6420 | 53,168,000 |
Apr 29, 2024 | 0.6310 | 0.6450 | 0.6290 | 0.6410 | 0.6410 | 73,446,700 |
Apr 26, 2024 | 0.6170 | 0.6300 | 0.6150 | 0.6290 | 0.6290 | 84,096,000 |
Apr 25, 2024 | 0.6110 | 0.6230 | 0.6100 | 0.6190 | 0.6190 | 237,615,800 |
Apr 24, 2024 | 0.6150 | 0.6160 | 0.6080 | 0.6130 | 0.6130 | 56,176,300 |
Apr 23, 2024 | 0.6100 | 0.6160 | 0.6020 | 0.6150 | 0.6150 | 84,356,000 |
Apr 22, 2024 | 0.6020 | 0.6150 | 0.6020 | 0.6090 | 0.6090 | 49,212,200 |
Apr 19, 2024 | 0.6090 | 0.6090 | 0.6010 | 0.6050 | 0.6050 | 61,170,300 |
Apr 18, 2024 | 0.6110 | 0.6190 | 0.6080 | 0.6090 | 0.6090 | 59,752,600 |
Apr 17, 2024 | 0.6030 | 0.6130 | 0.6020 | 0.6130 | 0.6130 | 68,917,200 |
Apr 16, 2024 | 0.6120 | 0.6140 | 0.6030 | 0.6040 | 0.6040 | 63,918,400 |
Apr 15, 2024 | 0.6070 | 0.6180 | 0.6050 | 0.6120 | 0.6120 | 73,319,700 |
Apr 12, 2024 | 0.6110 | 0.6150 | 0.6060 | 0.6080 | 0.6080 | 64,048,900 |
Apr 11, 2024 | 0.6140 | 0.6160 | 0.6090 | 0.6120 | 0.6120 | 61,364,600 |
Apr 10, 2024 | 0.6220 | 0.6220 | 0.6120 | 0.6140 | 0.6140 | 74,124,700 |
Apr 09, 2024 | 0.6140 | 0.6230 | 0.6080 | 0.6210 | 0.6210 | 259,640,700 |
Apr 08, 2024 | 0.6250 | 0.6250 | 0.6120 | 0.6130 | 0.6130 | 86,108,484 |
Apr 03, 2024 | 0.6250 | 0.6280 | 0.6220 | 0.6250 | 0.6250 | 68,113,400 |
Apr 02, 2024 | 0.6330 | 0.6340 | 0.6230 | 0.6250 | 0.6250 | 58,917,400 |
Apr 01, 2024 | 0.6250 | 0.6330 | 0.6240 | 0.6330 | 0.6330 | 69,456,100 |
Mar 29, 2024 | 0.6240 | 0.6240 | 0.6170 | 0.6220 | 0.6220 | 34,711,300 |
Mar 28, 2024 | 0.6200 | 0.6290 | 0.6170 | 0.6230 | 0.6230 | 77,098,300 |
Mar 27, 2024 | 0.6290 | 0.6310 | 0.6200 | 0.6210 | 0.6210 | 102,030,100 |
Mar 26, 2024 | 0.6300 | 0.6320 | 0.6240 | 0.6280 | 0.6280 | 57,417,600 |
Mar 25, 2024 | 0.6360 | 0.6400 | 0.6300 | 0.6310 | 0.6310 | 85,964,800 |
Mar 22, 2024 | 0.6460 | 0.6460 | 0.6310 | 0.6360 | 0.6360 | 94,456,631 |
Mar 21, 2024 | 0.6500 | 0.6520 | 0.6450 | 0.6450 | 0.6450 | 66,954,800 |
Mar 20, 2024 | 0.6510 | 0.6540 | 0.6460 | 0.6500 | 0.6500 | 66,116,400 |
Mar 19, 2024 | 0.6600 | 0.6600 | 0.6520 | 0.6520 | 0.6520 | 50,990,400 |
Mar 18, 2024 | 0.6580 | 0.6620 | 0.6480 | 0.6620 | 0.6620 | 66,508,300 |
Mar 15, 2024 | 0.6530 | 0.6630 | 0.6480 | 0.6560 | 0.6560 | 69,051,000 |
Mar 14, 2024 | 0.6700 | 0.6760 | 0.6520 | 0.6550 | 0.6550 | 97,952,600 |
Mar 13, 2024 | 0.6590 | 0.6590 | 0.6500 | 0.6550 | 0.6550 | 59,115,800 |
Mar 12, 2024 | 0.6470 | 0.6600 | 0.6470 | 0.6580 | 0.6580 | 81,486,500 |
Mar 11, 2024 | 0.6310 | 0.6480 | 0.6300 | 0.6470 | 0.6470 | 73,605,900 |
Mar 08, 2024 | 0.6300 | 0.6360 | 0.6260 | 0.6310 | 0.6310 | 65,817,700 |
Mar 07, 2024 | 0.6420 | 0.6460 | 0.6300 | 0.6320 | 0.6320 | 84,641,600 |
Mar 06, 2024 | 0.6530 | 0.6560 | 0.6440 | 0.6490 | 0.6490 | 78,706,800 |
Mar 05, 2024 | 0.6550 | 0.6570 | 0.6500 | 0.6540 | 0.6540 | 71,537,400 |
Mar 04, 2024 | 0.6490 | 0.6630 | 0.6460 | 0.6580 | 0.6580 | 78,614,800 |
Mar 01, 2024 | 0.6500 | 0.6500 | 0.6410 | 0.6490 | 0.6490 | 76,009,600 |
Feb 29, 2024 | 0.6350 | 0.6540 | 0.6320 | 0.6520 | 0.6520 | 77,988,300 |
Feb 28, 2024 | 0.6460 | 0.6590 | 0.6350 | 0.6380 | 0.6380 | 89,165,000 |
Feb 27, 2024 | 0.6360 | 0.6450 | 0.6330 | 0.6450 | 0.6450 | 76,265,500 |
Feb 26, 2024 | 0.6370 | 0.6430 | 0.6300 | 0.6370 | 0.6370 | 79,818,700 |
Feb 23, 2024 | 0.6390 | 0.6400 | 0.6300 | 0.6370 | 0.6370 | 74,386,900 |
Feb 22, 2024 | 0.6360 | 0.6390 | 0.6320 | 0.6390 | 0.6390 | 77,992,600 |
Feb 21, 2024 | 0.6310 | 0.6470 | 0.6270 | 0.6350 | 0.6350 | 71,433,300 |
Feb 20, 2024 | 0.6300 | 0.6390 | 0.6250 | 0.6330 | 0.6330 | 64,590,300 |
Feb 19, 2024 | 0.6420 | 0.6420 | 0.6240 | 0.6310 | 0.6310 | 71,158,200 |
Feb 08, 2024 | 0.6400 | 0.6510 | 0.6290 | 0.6370 | 0.6370 | 91,958,900 |
Feb 07, 2024 | 0.6160 | 0.6370 | 0.6140 | 0.6370 | 0.6370 | 101,327,700 |
Feb 06, 2024 | 0.5660 | 0.6230 | 0.5640 | 0.6150 | 0.6150 | 121,293,400 |
Feb 05, 2024 | 0.5620 | 0.5820 | 0.5430 | 0.5710 | 0.5710 | 239,388,401 |
Feb 02, 2024 | 0.5840 | 0.5870 | 0.5500 | 0.5670 | 0.5670 | 111,686,300 |
Feb 01, 2024 | 0.5790 | 0.5920 | 0.5750 | 0.5810 | 0.5810 | 77,747,283 |
Jan 31, 2024 | 0.5970 | 0.5970 | 0.5790 | 0.5810 | 0.5810 | 116,282,576 |
Jan 30, 2024 | 0.6110 | 0.6120 | 0.5990 | 0.6000 | 0.6000 | 81,875,500 |
Jan 29, 2024 | 0.6260 | 0.6300 | 0.6110 | 0.6120 | 0.6120 | 81,312,300 |
Jan 26, 2024 | 0.6410 | 0.6420 | 0.6220 | 0.6260 | 0.6260 | 86,813,000 |
Jan 25, 2024 | 0.6290 | 0.6410 | 0.6250 | 0.6400 | 0.6400 | 93,508,000 |
Jan 24, 2024 | 0.6300 | 0.6320 | 0.6120 | 0.6290 | 0.6290 | 206,195,300 |
Jan 23, 2024 | 0.6160 | 0.6290 | 0.6150 | 0.6240 | 0.6240 | 172,283,450 |
Jan 22, 2024 | 0.6400 | 0.6460 | 0.6180 | 0.6180 | 0.6180 | 107,689,500 |
Jan 19, 2024 | 0.6460 | 0.6470 | 0.6400 | 0.6450 | 0.6450 | 77,278,900 |
Jan 18, 2024 | 0.6400 | 0.6470 | 0.6250 | 0.6460 | 0.6460 | 101,508,304 |
Jan 17, 2024 | 0.6520 | 0.6570 | 0.6400 | 0.6400 | 0.6400 | 86,737,900 |
Jan 16, 2024 | 0.6580 | 0.6590 | 0.6480 | 0.6570 | 0.6570 | 75,731,000 |
Jan 15, 2024 | 0.6550 | 0.6650 | 0.6530 | 0.6580 | 0.6580 | 64,585,800 |
Jan 12, 2024 | 0.6640 | 0.6670 | 0.6570 | 0.6570 | 0.6570 | 71,577,100 |
Jan 11, 2024 | 0.6620 | 0.6670 | 0.6560 | 0.6660 | 0.6660 | 64,221,800 |
Jan 10, 2024 | 0.6650 | 0.6680 | 0.6580 | 0.6610 | 0.6610 | 67,383,700 |
Jan 09, 2024 | 0.6670 | 0.6730 | 0.6620 | 0.6650 | 0.6650 | 77,487,100 |
Jan 08, 2024 | 0.6730 | 0.6740 | 0.6630 | 0.6660 | 0.6660 | 133,111,900 |
Jan 05, 2024 | 0.6850 | 0.6860 | 0.6710 | 0.6750 | 0.6750 | 89,303,800 |
Jan 04, 2024 | 0.6920 | 0.6920 | 0.6820 | 0.6880 | 0.6880 | 111,314,500 |
Jan 03, 2024 | 0.6950 | 0.7010 | 0.6910 | 0.6930 | 0.6930 | 90,407,500 |
Jan 02, 2024 | 0.7000 | 0.7010 | 0.6900 | 0.6960 | 0.6960 | 73,393,750 |
Dec 29, 2023 | 0.6920 | 0.7010 | 0.6920 | 0.6990 | 0.6990 | 68,730,300 |
Dec 28, 2023 | 0.6860 | 0.6960 | 0.6820 | 0.6930 | 0.6930 | 104,855,400 |
Dec 27, 2023 | 0.6800 | 0.6880 | 0.6780 | 0.6870 | 0.6870 | 88,012,100 |
Dec 26, 2023 | 0.6850 | 0.6870 | 0.6770 | 0.6810 | 0.6810 | 61,332,500 |
Dec 25, 2023 | 0.6850 | 0.6880 | 0.6810 | 0.6850 | 0.6850 | 59,340,400 |
Dec 22, 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6840 | 0.6840 | 87,149,300 |
Dec 21, 2023 | 0.6850 | 0.6910 | 0.6800 | 0.6890 | 0.6890 | 69,580,140 |
Dec 20, 2023 | 0.6900 | 0.6960 | 0.6850 | 0.6850 | 0.6850 | 60,405,300 |
Dec 19, 2023 | 0.6930 | 0.6940 | 0.6860 | 0.6900 | 0.6900 | 70,759,300 |
Dec 18, 2023 | 0.6920 | 0.7030 | 0.6900 | 0.6960 | 0.6960 | 63,875,600 |
Dec 15, 2023 | 0.7050 | 0.7090 | 0.6930 | 0.6940 | 0.6940 | 73,191,900 |
Dec 14, 2023 | 0.7110 | 0.7170 | 0.7040 | 0.7050 | 0.7050 | 57,889,400 |
Dec 13, 2023 | 0.7110 | 0.7160 | 0.7070 | 0.7070 | 0.7070 | 60,856,300 |
Dec 12, 2023 | 0.7180 | 0.7180 | 0.7100 | 0.7130 | 0.7130 | 66,249,600 |
Dec 11, 2023 | 0.7110 | 0.7190 | 0.7030 | 0.7170 | 0.7170 | 126,468,800 |
Dec 08, 2023 | 0.7070 | 0.7140 | 0.7010 | 0.7130 | 0.7130 | 112,008,600 |
Dec 07, 2023 | 0.7100 | 0.7100 | 0.7010 | 0.7040 | 0.7040 | 86,543,200 |
Dec 06, 2023 | 0.7080 | 0.7170 | 0.7050 | 0.7100 | 0.7100 | 147,397,300 |
Dec 05, 2023 | 0.7160 | 0.7210 | 0.7080 | 0.7090 | 0.7090 | 95,334,900 |
Dec 04, 2023 | 0.7320 | 0.7330 | 0.7170 | 0.7190 | 0.7190 | 102,176,200 |
Dec 01, 2023 | 0.7370 | 0.7390 | 0.7260 | 0.7330 | 0.7330 | 75,593,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |