Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.6629 | 0.6631 | 0.6604 | 0.6613 | 0.6613 | 84,993 |
May 09, 2024 | 0.6589 | 0.6629 | 0.6574 | 0.6626 | 0.6626 | 84,993 |
May 08, 2024 | 0.6607 | 0.6607 | 0.6566 | 0.6585 | 0.6585 | 92,935 |
May 07, 2024 | 0.6633 | 0.6652 | 0.6596 | 0.6601 | 0.6601 | 123,836 |
May 06, 2024 | 0.6617 | 0.6647 | 0.6614 | 0.6636 | 0.6636 | 95,246 |
May 03, 2024 | 0.6575 | 0.6672 | 0.6574 | 0.6622 | 0.6622 | 158,233 |
May 02, 2024 | 0.6535 | 0.6582 | 0.6525 | 0.6582 | 0.6582 | 126,684 |
May 01, 2024 | 0.6484 | 0.6550 | 0.6474 | 0.6542 | 0.6542 | 145,951 |
Apr 30, 2024 | 0.6576 | 0.6578 | 0.6481 | 0.6492 | 0.6492 | 140,259 |
Apr 29, 2024 | 0.6543 | 0.6597 | 0.6542 | 0.6579 | 0.6579 | 134,728 |
Apr 26, 2024 | 0.6528 | 0.6564 | 0.6527 | 0.6549 | 0.6549 | 120,526 |
Apr 25, 2024 | 0.6505 | 0.6550 | 0.6496 | 0.6524 | 0.6524 | 102,957 |
Apr 24, 2024 | 0.6499 | 0.6539 | 0.6493 | 0.6504 | 0.6504 | 102,851 |
Apr 23, 2024 | 0.6460 | 0.6501 | 0.6452 | 0.6498 | 0.6498 | 99,706 |
Apr 22, 2024 | 0.6430 | 0.6467 | 0.6425 | 0.6463 | 0.6463 | 86,038 |
Apr 19, 2024 | 0.6431 | 0.6444 | 0.6373 | 0.6428 | 0.6428 | 129,098 |
Apr 18, 2024 | 0.6446 | 0.6467 | 0.6428 | 0.6431 | 0.6431 | 76,811 |
Apr 17, 2024 | 0.6413 | 0.6457 | 0.6411 | 0.6447 | 0.6447 | 111,598 |
Apr 16, 2024 | 0.6457 | 0.6457 | 0.6401 | 0.6424 | 0.6424 | 120,939 |
Apr 15, 2024 | 0.6475 | 0.6505 | 0.6449 | 0.6453 | 0.6453 | 117,756 |
Apr 12, 2024 | 0.6550 | 0.6556 | 0.6468 | 0.6469 | 0.6469 | 128,206 |
Apr 11, 2024 | 0.6525 | 0.6565 | 0.6514 | 0.6552 | 0.6552 | 122,864 |
Apr 10, 2024 | 0.6641 | 0.6644 | 0.6512 | 0.6514 | 0.6514 | 190,681 |
Apr 09, 2024 | 0.6617 | 0.6658 | 0.6612 | 0.6634 | 0.6634 | 90,054 |
Apr 08, 2024 | 0.6590 | 0.6623 | 0.6573 | 0.6618 | 0.6618 | 72,264 |
Apr 05, 2024 | 0.6601 | 0.6607 | 0.6563 | 0.6594 | 0.6594 | 107,147 |
Apr 04, 2024 | 0.6577 | 0.6633 | 0.6577 | 0.6614 | 0.6614 | 117,179 |
Apr 03, 2024 | 0.6532 | 0.6584 | 0.6518 | 0.6582 | 0.6582 | 97,496 |
Apr 02, 2024 | 0.6504 | 0.6538 | 0.6496 | 0.6525 | 0.6525 | 85,347 |
Apr 01, 2024 | 0.6532 | 0.6554 | 0.6495 | 0.6497 | 0.6497 | 75,246 |
Mar 28, 2024 | 0.6549 | 0.6556 | 0.6500 | 0.6533 | 0.6533 | 105,058 |
Mar 27, 2024 | 0.6548 | 0.6553 | 0.6525 | 0.6543 | 0.6543 | 69,448 |
Mar 26, 2024 | 0.6556 | 0.6575 | 0.6546 | 0.6549 | 0.6549 | 58,767 |
Mar 25, 2024 | 0.6530 | 0.6563 | 0.6525 | 0.6554 | 0.6554 | 70,748 |
Mar 22, 2024 | 0.6586 | 0.6593 | 0.6525 | 0.6531 | 0.6531 | 103,287 |
Mar 21, 2024 | 0.6598 | 0.6651 | 0.6577 | 0.6585 | 0.6585 | 127,143 |
Mar 20, 2024 | 0.6548 | 0.6604 | 0.6528 | 0.6594 | 0.6594 | 101,886 |
Mar 19, 2024 | 0.6576 | 0.6582 | 0.6521 | 0.6547 | 0.6547 | 100,759 |
Mar 18, 2024 | 0.6578 | 0.6591 | 0.6568 | 0.6573 | 0.6573 | 46,467 |
Mar 15, 2024 | 0.6599 | 0.6600 | 0.6569 | 0.6581 | 0.6581 | 76,446 |
Mar 14, 2024 | 0.6640 | 0.6650 | 0.6587 | 0.6600 | 0.6600 | 82,768 |
Mar 13, 2024 | 0.6624 | 0.6654 | 0.6618 | 0.6644 | 0.6644 | 155,855 |
Mar 12, 2024 | 0.6630 | 0.6658 | 0.6604 | 0.6622 | 0.6622 | 59,219 |
Mar 11, 2024 | 0.6645 | 0.6646 | 0.6616 | 0.6630 | 0.6630 | 39,083 |
Mar 08, 2024 | 0.6637 | 0.6686 | 0.6633 | 0.6644 | 0.6644 | 5,366 |
Mar 07, 2024 | 0.6582 | 0.6643 | 0.6582 | 0.6641 | 0.6641 | 10,567 |
Mar 06, 2024 | 0.6522 | 0.6600 | 0.6513 | 0.6587 | 0.6587 | 3,329 |
Mar 05, 2024 | 0.6531 | 0.6541 | 0.6498 | 0.6524 | 0.6524 | 13,838 |
Mar 04, 2024 | 0.6546 | 0.6549 | 0.6528 | 0.6531 | 0.6531 | 2,302 |
Mar 01, 2024 | 0.6518 | 0.6554 | 0.6510 | 0.6551 | 0.6551 | 942 |
Feb 29, 2024 | 0.6516 | 0.6551 | 0.6510 | 0.6514 | 0.6514 | 503 |
Feb 28, 2024 | 0.6567 | 0.6568 | 0.6511 | 0.6514 | 0.6514 | 1,331 |
Feb 27, 2024 | 0.6555 | 0.6578 | 0.6549 | 0.6564 | 0.6564 | 134 |
Feb 26, 2024 | 0.6589 | 0.6589 | 0.6555 | 0.6558 | 0.6558 | 639 |
Feb 23, 2024 | 0.6582 | 0.6600 | 0.6576 | 0.6587 | 0.6587 | 199 |
Feb 22, 2024 | 0.6575 | 0.6617 | 0.6564 | 0.6578 | 0.6578 | 409 |
Feb 21, 2024 | 0.6575 | 0.6595 | 0.6560 | 0.6569 | 0.6569 | 893 |
Feb 20, 2024 | 0.6564 | 0.6600 | 0.6544 | 0.6573 | 0.6573 | 319 |
Feb 16, 2024 | 0.6551 | 0.6568 | 0.6524 | 0.6557 | 0.6557 | 208 |
Feb 15, 2024 | 0.6517 | 0.6551 | 0.6502 | 0.6546 | 0.6546 | 173 |
Feb 14, 2024 | 0.6478 | 0.6515 | 0.6473 | 0.6514 | 0.6514 | 65 |
Feb 13, 2024 | 0.6554 | 0.6555 | 0.6467 | 0.6467 | 0.6467 | 351 |
Feb 12, 2024 | 0.6553 | 0.6563 | 0.6543 | 0.6551 | 0.6551 | 142 |
Feb 09, 2024 | 0.6516 | 0.6552 | 0.6515 | 0.6544 | 0.6544 | 134 |
Feb 08, 2024 | 0.6551 | 0.6552 | 0.6506 | 0.6513 | 0.6513 | 191 |
Feb 07, 2024 | 0.6547 | 0.6564 | 0.6541 | 0.6543 | 0.6543 | 142 |
Feb 06, 2024 | 0.6508 | 0.6546 | 0.6507 | 0.6543 | 0.6543 | 123 |
Feb 05, 2024 | 0.6521 | 0.6545 | 0.6495 | 0.6507 | 0.6507 | 520 |
Feb 02, 2024 | 0.6609 | 0.6629 | 0.6529 | 0.6543 | 0.6543 | 201 |
Feb 01, 2024 | 0.6588 | 0.6600 | 0.6534 | 0.6597 | 0.6597 | 484 |
Jan 31, 2024 | 0.6615 | 0.6639 | 0.6579 | 0.6621 | 0.6621 | 283 |
Jan 30, 2024 | 0.6640 | 0.6647 | 0.6605 | 0.6630 | 0.6630 | 54 |
Jan 29, 2024 | 0.6598 | 0.6639 | 0.6598 | 0.6623 | 0.6623 | 50 |
Jan 26, 2024 | 0.6609 | 0.6635 | 0.6600 | 0.6607 | 0.6607 | 112 |
Jan 25, 2024 | 0.6601 | 0.6631 | 0.6596 | 0.6607 | 0.6607 | 61 |
Jan 24, 2024 | 0.6604 | 0.6643 | 0.6600 | 0.6606 | 0.6606 | 90 |
Jan 23, 2024 | 0.6606 | 0.6630 | 0.6579 | 0.6597 | 0.6597 | 113 |
Jan 22, 2024 | 0.6622 | 0.6622 | 0.6599 | 0.6599 | 0.6599 | 25 |
Jan 19, 2024 | 0.6604 | 0.6625 | 0.6601 | 0.6622 | 0.6622 | 151 |
Jan 18, 2024 | 0.6567 | 0.6596 | 0.6567 | 0.6586 | 0.6586 | 52 |
Jan 17, 2024 | 0.6612 | 0.6615 | 0.6556 | 0.6570 | 0.6570 | 404 |
Jan 16, 2024 | 0.6709 | 0.6728 | 0.6610 | 0.6611 | 0.6611 | 322 |
Jan 12, 2024 | 0.6722 | 0.6755 | 0.6707 | 0.6714 | 0.6714 | 76 |
Jan 11, 2024 | 0.6743 | 0.6762 | 0.6678 | 0.6715 | 0.6715 | 153 |
Jan 10, 2024 | 0.6731 | 0.6731 | 0.6725 | 0.6729 | 0.6729 | 8 |
Jan 09, 2024 | 0.6747 | 0.6747 | 0.6709 | 0.6712 | 0.6712 | 20 |
Jan 08, 2024 | 0.6762 | 0.6762 | 0.6707 | 0.6751 | 0.6751 | 53 |
Jan 05, 2024 | 0.6741 | 0.6776 | 0.6683 | 0.6742 | 0.6742 | 151 |
Jan 04, 2024 | 0.6763 | 0.6785 | 0.6731 | 0.6733 | 0.6733 | 41 |
Jan 03, 2024 | 0.6798 | 0.6798 | 0.6738 | 0.6760 | 0.6760 | 42 |
Jan 02, 2024 | 0.6841 | 0.6865 | 0.6788 | 0.6791 | 0.6791 | 101 |
Dec 29, 2023 | 0.6868 | 0.6872 | 0.6812 | 0.6844 | 0.6844 | 131 |
Dec 28, 2023 | 0.6882 | 0.6900 | 0.6855 | 0.6863 | 0.6863 | 193 |
Dec 27, 2023 | 0.6859 | 0.6881 | 0.6852 | 0.6872 | 0.6872 | 14 |
Dec 26, 2023 | 0.6834 | 0.6854 | 0.6834 | 0.6854 | 0.6854 | 20 |
Dec 22, 2023 | 0.6827 | 0.6855 | 0.6809 | 0.6833 | 0.6833 | 120 |
Dec 21, 2023 | 0.6775 | 0.6830 | 0.6773 | 0.6830 | 0.6830 | 155 |
Dec 20, 2023 | 0.6796 | 0.6803 | 0.6763 | 0.6780 | 0.6780 | 74 |
Dec 19, 2023 | 0.6733 | 0.6804 | 0.6733 | 0.6792 | 0.6792 | 212 |
Dec 18, 2023 | 0.6731 | 0.6766 | 0.6725 | 0.6735 | 0.6735 | 69 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |