Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.6350 | 0.6350 | 0.6200 | 0.6250 | 0.6250 | 1,396,500 |
May 16, 2024 | 0.6550 | 0.6550 | 0.6350 | 0.6350 | 0.6350 | 2,182,400 |
May 15, 2024 | 0.6700 | 0.6700 | 0.6550 | 0.6550 | 0.6550 | 2,153,500 |
May 14, 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 2,077,900 |
May 13, 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 1,216,400 |
May 10, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 4,632,800 |
May 09, 2024 | 0.6700 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 2,018,300 |
May 08, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 1,715,300 |
May 07, 2024 | 0.6600 | 0.6700 | 0.6450 | 0.6700 | 0.6700 | 6,245,000 |
May 06, 2024 | 0.6650 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 5,177,900 |
May 03, 2024 | 0.6750 | 0.6750 | 0.6600 | 0.6700 | 0.6700 | 4,442,100 |
May 02, 2024 | 0.6700 | 0.6800 | 0.6650 | 0.6750 | 0.6750 | 2,177,100 |
Apr 30, 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 7,613,900 |
Apr 29, 2024 | 0.6750 | 0.6850 | 0.6700 | 0.6750 | 0.6750 | 4,296,100 |
Apr 26, 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 3,010,400 |
Apr 25, 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 3,555,300 |
Apr 24, 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 3,591,500 |
Apr 23, 2024 | 0.6750 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 3,724,800 |
Apr 22, 2024 | 0.6850 | 0.6900 | 0.6650 | 0.6850 | 0.6850 | 4,395,800 |
Apr 19, 2024 | 0.7000 | 0.7000 | 0.6750 | 0.6900 | 0.6900 | 9,316,800 |
Apr 18, 2024 | 0.6750 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 6,926,600 |
Apr 17, 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 3,141,400 |
Apr 16, 2024 | 0.6750 | 0.6850 | 0.6450 | 0.6800 | 0.6800 | 13,143,800 |
Apr 15, 2024 | 0.6400 | 0.6750 | 0.6350 | 0.6750 | 0.6750 | 13,513,300 |
Apr 12, 2024 | 0.6350 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 8,767,300 |
Apr 09, 2024 | 0.6100 | 0.6650 | 0.6000 | 0.6350 | 0.6350 | 29,833,300 |
Apr 08, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 1,813,600 |
Apr 05, 2024 | 0.6000 | 0.6200 | 0.5950 | 0.6200 | 0.6200 | 7,090,700 |
Apr 04, 2024 | 0.6050 | 0.6050 | 0.5900 | 0.6000 | 0.6000 | 2,290,100 |
Apr 03, 2024 | 0.6000 | 0.6050 | 0.5900 | 0.6050 | 0.6050 | 2,370,800 |
Apr 02, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.6050 | 0.6050 | 2,215,500 |
Apr 01, 2024 | 0.5900 | 0.6150 | 0.5850 | 0.6100 | 0.6100 | 7,752,800 |
Mar 29, 2024 | 0.5850 | 0.5950 | 0.5800 | 0.5900 | 0.5900 | 2,570,800 |
Mar 27, 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 3,158,400 |
Mar 26, 2024 | 0.5550 | 0.5900 | 0.5550 | 0.5800 | 0.5800 | 9,986,200 |
Mar 25, 2024 | 0.5500 | 0.5550 | 0.5400 | 0.5550 | 0.5550 | 2,410,000 |
Mar 22, 2024 | 0.5400 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | 1,030,400 |
Mar 21, 2024 | 0.5400 | 0.5450 | 0.5300 | 0.5400 | 0.5400 | 1,792,700 |
Mar 20, 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 3,900,600 |
Mar 19, 2024 | 0.5500 | 0.5550 | 0.5450 | 0.5500 | 0.5500 | 925,400 |
Mar 18, 2024 | 0.5550 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 815,400 |
Mar 15, 2024 | 0.5500 | 0.5550 | 0.5450 | 0.5550 | 0.5550 | 547,400 |
Mar 14, 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | 344,700 |
Mar 13, 2024 | 0.5450 | 0.5550 | 0.5450 | 0.5500 | 0.5500 | 487,300 |
Mar 12, 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 593,000 |
Mar 11, 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 1,397,800 |
Mar 08, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 585,400 |
Mar 07, 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5550 | 0.5550 | 2,744,200 |
Mar 06, 2024 | 0.5350 | 0.5650 | 0.5350 | 0.5650 | 0.5650 | 5,881,900 |
Mar 05, 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 2,007,200 |
Mar 04, 2024 | 0.5250 | 0.5500 | 0.5250 | 0.5450 | 0.5450 | 4,080,000 |
Mar 01, 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 1,153,900 |
Feb 29, 2024 | 0.5300 | 0.5350 | 0.5200 | 0.5250 | 0.5250 | 2,888,000 |
Feb 28, 2024 | 0.5400 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 4,570,300 |
Feb 27, 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5400 | 0.5400 | 5,242,000 |
Feb 26, 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 3,144,900 |
Feb 23, 2024 | 0.5550 | 0.5650 | 0.5400 | 0.5600 | 0.5600 | 16,669,600 |
Feb 22, 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 18,168,600 |
Feb 21, 2024 | 0.5850 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | 2,315,800 |
Feb 20, 2024 | 0.5800 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 1,903,600 |
Feb 19, 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 3,316,800 |
Feb 16, 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 1,390,400 |
Feb 15, 2024 | 0.5550 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 7,005,800 |
Feb 14, 2024 | 0.5600 | 0.5650 | 0.5550 | 0.5550 | 0.5550 | 3,325,800 |
Feb 13, 2024 | 0.5650 | 0.5700 | 0.5550 | 0.5650 | 0.5650 | 5,166,400 |
Feb 09, 2024 | 0.5600 | 0.5700 | 0.5550 | 0.5650 | 0.5650 | 775,100 |
Feb 08, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 2,858,300 |
Feb 07, 2024 | 0.5600 | 0.5650 | 0.5550 | 0.5650 | 0.5650 | 889,500 |
Feb 06, 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5600 | 0.5600 | 1,784,700 |
Feb 05, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 5,101,800 |
Feb 02, 2024 | 0.5450 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 5,069,900 |
Jan 31, 2024 | 0.5600 | 0.5650 | 0.5400 | 0.5400 | 0.5400 | 7,914,900 |
Jan 30, 2024 | 0.5900 | 0.5900 | 0.5550 | 0.5600 | 0.5600 | 9,590,000 |
Jan 29, 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5850 | 0.5850 | 2,814,700 |
Jan 26, 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 10,310,500 |
Jan 24, 2024 | 0.5750 | 0.5850 | 0.5650 | 0.5700 | 0.5700 | 5,105,400 |
Jan 23, 2024 | 0.5800 | 0.5850 | 0.5750 | 0.5750 | 0.5750 | 4,462,700 |
Jan 22, 2024 | 0.5900 | 0.5950 | 0.5800 | 0.5850 | 0.5850 | 4,181,900 |
Jan 19, 2024 | 0.5850 | 0.5950 | 0.5800 | 0.5850 | 0.5850 | 4,929,900 |
Jan 18, 2024 | 0.5950 | 0.6000 | 0.5750 | 0.5800 | 0.5800 | 8,233,300 |
Jan 17, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5950 | 0.5950 | 6,751,100 |
Jan 16, 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6100 | 0.6100 | 5,009,500 |
Jan 15, 2024 | 0.6150 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 3,559,100 |
Jan 12, 2024 | 0.6150 | 0.6250 | 0.6100 | 0.6150 | 0.6150 | 2,635,800 |
Jan 11, 2024 | 0.6100 | 0.6250 | 0.6000 | 0.6250 | 0.6250 | 3,018,000 |
Jan 10, 2024 | 0.6100 | 0.6200 | 0.6050 | 0.6100 | 0.6100 | 5,159,600 |
Jan 09, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 3,978,100 |
Jan 08, 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6300 | 0.6300 | 5,656,700 |
Jan 05, 2024 | 0.6100 | 0.6250 | 0.6050 | 0.6200 | 0.6200 | 4,712,000 |
Jan 04, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6150 | 0.6150 | 4,901,300 |
Jan 03, 2024 | 0.6050 | 0.6250 | 0.6000 | 0.6200 | 0.6200 | 2,789,700 |
Jan 02, 2024 | 0.6000 | 0.6050 | 0.5900 | 0.6050 | 0.6050 | 3,666,700 |
Dec 29, 2023 | 0.5950 | 0.6050 | 0.5900 | 0.6000 | 0.6000 | 4,071,400 |
Dec 28, 2023 | 0.6000 | 0.6050 | 0.5900 | 0.5950 | 0.5950 | 4,942,200 |
Dec 27, 2023 | 0.6000 | 0.6050 | 0.5900 | 0.5950 | 0.5950 | 3,534,200 |
Dec 26, 2023 | 0.6200 | 0.6200 | 0.5950 | 0.5950 | 0.5950 | 5,374,100 |
Dec 22, 2023 | 0.6200 | 0.6300 | 0.6150 | 0.6150 | 0.6150 | 3,513,700 |
Dec 21, 2023 | 0.6250 | 0.6250 | 0.6150 | 0.6150 | 0.6150 | 3,175,000 |
Dec 20, 2023 | 0.6200 | 0.6350 | 0.6150 | 0.6250 | 0.6250 | 2,817,000 |
Dec 19, 2023 | 0.6150 | 0.6350 | 0.6100 | 0.6250 | 0.6250 | 4,265,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |