Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.6576 | 0.6583 | 0.6575 | 0.6579 | 0.6579 | 539 |
May 01, 2024 | 0.6485 | 0.6549 | 0.6474 | 0.6542 | 0.6542 | 15,194 |
Apr 30, 2024 | 0.6576 | 0.6578 | 0.6481 | 0.6492 | 0.6492 | 15,194 |
Apr 29, 2024 | 0.6543 | 0.6596 | 0.6543 | 0.6579 | 0.6579 | 14,727 |
Apr 26, 2024 | 0.6531 | 0.6565 | 0.6527 | 0.6549 | 0.6549 | 14,229 |
Apr 25, 2024 | 0.6507 | 0.6550 | 0.6496 | 0.6524 | 0.6524 | 12,318 |
Apr 24, 2024 | 0.6498 | 0.6539 | 0.6493 | 0.6504 | 0.6504 | 12,179 |
Apr 23, 2024 | 0.6460 | 0.6501 | 0.6451 | 0.6498 | 0.6498 | 15,051 |
Apr 22, 2024 | 0.6429 | 0.6467 | 0.6426 | 0.6463 | 0.6463 | 13,167 |
Apr 19, 2024 | 0.6430 | 0.6444 | 0.6373 | 0.6428 | 0.6428 | 22,921 |
Apr 18, 2024 | 0.6447 | 0.6467 | 0.6427 | 0.6431 | 0.6431 | 18,384 |
Apr 17, 2024 | 0.6414 | 0.6458 | 0.6410 | 0.6448 | 0.6448 | 23,859 |
Apr 16, 2024 | 0.6455 | 0.6457 | 0.6400 | 0.6425 | 0.6425 | 24,318 |
Apr 15, 2024 | 0.6470 | 0.6505 | 0.6449 | 0.6454 | 0.6454 | 21,650 |
Apr 12, 2024 | 0.6548 | 0.6555 | 0.6468 | 0.6469 | 0.6469 | 15,512 |
Apr 11, 2024 | 0.6524 | 0.6565 | 0.6514 | 0.6552 | 0.6552 | 18,991 |
Apr 10, 2024 | 0.6642 | 0.6645 | 0.6512 | 0.6515 | 0.6515 | 23,499 |
Apr 09, 2024 | 0.6618 | 0.6658 | 0.6612 | 0.6634 | 0.6634 | 16,896 |
Apr 08, 2024 | 0.6591 | 0.6623 | 0.6573 | 0.6618 | 0.6618 | 13,010 |
Apr 05, 2024 | 0.6603 | 0.6607 | 0.6563 | 0.6595 | 0.6595 | 17,427 |
Apr 04, 2024 | 0.6578 | 0.6633 | 0.6577 | 0.6614 | 0.6614 | 14,265 |
Apr 03, 2024 | 0.6532 | 0.6583 | 0.6517 | 0.6582 | 0.6582 | 15,136 |
Apr 02, 2024 | 0.6506 | 0.6537 | 0.6497 | 0.6525 | 0.6525 | 12,781 |
Apr 01, 2024 | 0.6533 | 0.6554 | 0.6495 | 0.6498 | 0.6498 | 9,255 |
Mar 28, 2024 | 0.6546 | 0.6555 | 0.6499 | 0.6533 | 0.6533 | 13,846 |
Mar 27, 2024 | 0.6549 | 0.6552 | 0.6526 | 0.6544 | 0.6544 | 9,665 |
Mar 26, 2024 | 0.6551 | 0.6574 | 0.6546 | 0.6549 | 0.6549 | 9,218 |
Mar 25, 2024 | 0.6529 | 0.6563 | 0.6525 | 0.6554 | 0.6554 | 9,429 |
Mar 22, 2024 | 0.6585 | 0.6593 | 0.6526 | 0.6531 | 0.6531 | 10,563 |
Mar 21, 2024 | 0.6600 | 0.6651 | 0.6577 | 0.6585 | 0.6585 | 15,588 |
Mar 20, 2024 | 0.6550 | 0.6604 | 0.6529 | 0.6594 | 0.6594 | 11,822 |
Mar 19, 2024 | 0.6576 | 0.6582 | 0.6521 | 0.6547 | 0.6547 | 11,414 |
Mar 18, 2024 | 0.6562 | 0.6579 | 0.6555 | 0.6564 | 0.6564 | 6,601 |
Mar 15, 2024 | 0.6585 | 0.6585 | 0.6550 | 0.6564 | 0.6564 | 1,504 |
Mar 14, 2024 | 0.6623 | 0.6632 | 0.6570 | 0.6582 | 0.6582 | 9,963 |
Mar 13, 2024 | 0.6608 | 0.6636 | 0.6602 | 0.6627 | 0.6627 | 7,353 |
Mar 12, 2024 | 0.6615 | 0.6640 | 0.6566 | 0.6605 | 0.6605 | 10,953 |
Mar 11, 2024 | 0.6627 | 0.6628 | 0.6598 | 0.6612 | 0.6612 | 8,731 |
Mar 08, 2024 | 0.6619 | 0.6669 | 0.6615 | 0.6627 | 0.6627 | 13,700 |
Mar 07, 2024 | 0.6565 | 0.6626 | 0.6564 | 0.6624 | 0.6624 | 15,375 |
Mar 06, 2024 | 0.6505 | 0.6585 | 0.6495 | 0.6569 | 0.6569 | 13,286 |
Mar 05, 2024 | 0.6513 | 0.6524 | 0.6480 | 0.6506 | 0.6506 | 10,541 |
Mar 04, 2024 | 0.6529 | 0.6538 | 0.6510 | 0.6513 | 0.6513 | 8,510 |
Mar 01, 2024 | 0.6500 | 0.6537 | 0.6492 | 0.6534 | 0.6534 | 13,448 |
Feb 29, 2024 | 0.6499 | 0.6534 | 0.6490 | 0.6497 | 0.6497 | 16,611 |
Feb 28, 2024 | 0.6549 | 0.6554 | 0.6492 | 0.6497 | 0.6497 | 13,066 |
Feb 27, 2024 | 0.6545 | 0.6562 | 0.6530 | 0.6547 | 0.6547 | 10,184 |
Feb 26, 2024 | 0.6569 | 0.6572 | 0.6535 | 0.6541 | 0.6541 | 8,787 |
Feb 23, 2024 | 0.6563 | 0.6585 | 0.6555 | 0.6570 | 0.6570 | 12,965 |
Feb 22, 2024 | 0.6557 | 0.6600 | 0.6545 | 0.6560 | 0.6560 | 12,511 |
Feb 21, 2024 | 0.6554 | 0.6579 | 0.6539 | 0.6552 | 0.6552 | 9,545 |
Feb 20, 2024 | 0.6536 | 0.6584 | 0.6527 | 0.6555 | 0.6555 | 18,587 |
Feb 16, 2024 | 0.6532 | 0.6550 | 0.6502 | 0.6539 | 0.6539 | 11,418 |
Feb 15, 2024 | 0.6498 | 0.6535 | 0.6484 | 0.6528 | 0.6528 | 12,359 |
Feb 14, 2024 | 0.6462 | 0.6502 | 0.6452 | 0.6497 | 0.6497 | 11,809 |
Feb 13, 2024 | 0.6536 | 0.6546 | 0.6449 | 0.6450 | 0.6450 | 13,413 |
Feb 12, 2024 | 0.6532 | 0.6550 | 0.6519 | 0.6535 | 0.6535 | 7,826 |
Feb 09, 2024 | 0.6501 | 0.6542 | 0.6494 | 0.6528 | 0.6528 | 8,882 |
Feb 08, 2024 | 0.6528 | 0.6540 | 0.6488 | 0.6496 | 0.6496 | 10,452 |
Feb 07, 2024 | 0.6531 | 0.6548 | 0.6523 | 0.6527 | 0.6527 | 9,463 |
Feb 06, 2024 | 0.6492 | 0.6533 | 0.6486 | 0.6526 | 0.6526 | 13,874 |
Feb 05, 2024 | 0.6537 | 0.6537 | 0.6477 | 0.6491 | 0.6491 | 13,076 |
Feb 02, 2024 | 0.6581 | 0.6619 | 0.6511 | 0.6526 | 0.6526 | 17,956 |
Feb 01, 2024 | 0.6577 | 0.6588 | 0.6518 | 0.6582 | 0.6582 | 18,693 |
Jan 31, 2024 | 0.6610 | 0.6633 | 0.6561 | 0.6605 | 0.6605 | 21,353 |
Jan 30, 2024 | 0.6622 | 0.6635 | 0.6585 | 0.6615 | 0.6615 | 10,599 |
Jan 29, 2024 | 0.6583 | 0.6626 | 0.6579 | 0.6608 | 0.6608 | 9,331 |
Jan 26, 2024 | 0.6595 | 0.6620 | 0.6583 | 0.6592 | 0.6592 | 10,620 |
Jan 25, 2024 | 0.6587 | 0.6620 | 0.6576 | 0.6592 | 0.6592 | 11,610 |
Jan 24, 2024 | 0.6591 | 0.6631 | 0.6576 | 0.6591 | 0.6591 | 15,755 |
Jan 23, 2024 | 0.6580 | 0.6624 | 0.6562 | 0.6582 | 0.6582 | 14,838 |
Jan 22, 2024 | 0.6608 | 0.6625 | 0.6577 | 0.6584 | 0.6584 | 11,253 |
Jan 19, 2024 | 0.6585 | 0.6613 | 0.6578 | 0.6608 | 0.6608 | 14,255 |
Jan 18, 2024 | 0.6563 | 0.6586 | 0.6538 | 0.6572 | 0.6572 | 14,580 |
Jan 17, 2024 | 0.6597 | 0.6608 | 0.6537 | 0.6555 | 0.6555 | 15,147 |
Jan 16, 2024 | 0.6699 | 0.6717 | 0.6589 | 0.6598 | 0.6598 | 26,730 |
Jan 12, 2024 | 0.6701 | 0.6742 | 0.6692 | 0.6701 | 0.6701 | 13,448 |
Jan 11, 2024 | 0.6712 | 0.6748 | 0.6660 | 0.6701 | 0.6701 | 14,935 |
Jan 10, 2024 | 0.6700 | 0.6727 | 0.6694 | 0.6715 | 0.6715 | 10,325 |
Jan 09, 2024 | 0.6734 | 0.6749 | 0.6691 | 0.6698 | 0.6698 | 8,883 |
Jan 08, 2024 | 0.6730 | 0.6750 | 0.6692 | 0.6738 | 0.6738 | 10,721 |
Jan 05, 2024 | 0.6721 | 0.6763 | 0.6655 | 0.6729 | 0.6729 | 18,002 |
Jan 04, 2024 | 0.6746 | 0.6776 | 0.6712 | 0.6719 | 0.6719 | 11,804 |
Jan 03, 2024 | 0.6780 | 0.6787 | 0.6719 | 0.6746 | 0.6746 | 13,715 |
Jan 02, 2024 | 0.6825 | 0.6855 | 0.6773 | 0.6778 | 0.6778 | 13,628 |
Dec 29, 2023 | 0.6845 | 0.6862 | 0.6798 | 0.6831 | 0.6831 | 14,446 |
Dec 28, 2023 | 0.6862 | 0.6887 | 0.6840 | 0.6851 | 0.6851 | 13,036 |
Dec 27, 2023 | 0.6843 | 0.6869 | 0.6836 | 0.6859 | 0.6859 | 7,363 |
Dec 26, 2023 | 0.6823 | 0.6845 | 0.6815 | 0.6842 | 0.6842 | 4,857 |
Dec 22, 2023 | 0.6816 | 0.6843 | 0.6791 | 0.6821 | 0.6821 | 11,626 |
Dec 21, 2023 | 0.6750 | 0.6822 | 0.6750 | 0.6817 | 0.6817 | 14,366 |
Dec 20, 2023 | 0.6781 | 0.6798 | 0.6743 | 0.6766 | 0.6766 | 12,648 |
Dec 19, 2023 | 0.6723 | 0.6793 | 0.6720 | 0.6779 | 0.6779 | 11,007 |
Dec 18, 2023 | 0.6705 | 0.6734 | 0.6697 | 0.6709 | 0.6709 | 10,604 |
Dec 15, 2023 | 0.6698 | 0.6725 | 0.6664 | 0.6707 | 0.6707 | 1,721 |
Dec 14, 2023 | 0.6661 | 0.6728 | 0.6660 | 0.6698 | 0.6698 | 15,656 |
Dec 13, 2023 | 0.6560 | 0.6675 | 0.6543 | 0.6667 | 0.6667 | 12,092 |
Dec 12, 2023 | 0.6568 | 0.6613 | 0.6541 | 0.6557 | 0.6557 | 11,882 |
Dec 11, 2023 | 0.6577 | 0.6585 | 0.6551 | 0.6568 | 0.6568 | 9,649 |
Dec 08, 2023 | 0.6602 | 0.6621 | 0.6559 | 0.6582 | 0.6582 | 14,193 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |