Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 28, 2024 | 0.8921 | 0.8921 | 0.8921 | 0.8921 | 0.8921 | - |
Apr 26, 2024 | 0.8909 | 0.8946 | 0.8900 | 0.8909 | 0.8909 | - |
Apr 25, 2024 | 0.8904 | 0.8941 | 0.8896 | 0.8904 | 0.8904 | - |
Apr 24, 2024 | 0.8864 | 0.8916 | 0.8860 | 0.8864 | 0.8864 | - |
Apr 23, 2024 | 0.8836 | 0.8864 | 0.8827 | 0.8836 | 0.8836 | - |
Apr 22, 2024 | 0.8827 | 0.8853 | 0.8821 | 0.8828 | 0.8828 | - |
Apr 19, 2024 | 0.8846 | 0.8846 | 0.8783 | 0.8846 | 0.8846 | - |
Apr 18, 2024 | 0.8868 | 0.8879 | 0.8843 | 0.8868 | 0.8868 | - |
Apr 17, 2024 | 0.8862 | 0.8882 | 0.8854 | 0.8862 | 0.8862 | - |
Apr 16, 2024 | 0.8881 | 0.8882 | 0.8841 | 0.8881 | 0.8881 | - |
Apr 15, 2024 | 0.8909 | 0.8925 | 0.8879 | 0.8909 | 0.8909 | - |
Apr 12, 2024 | 0.8952 | 0.8954 | 0.8897 | 0.8952 | 0.8952 | - |
Apr 11, 2024 | 0.8907 | 0.8954 | 0.8902 | 0.8907 | 0.8907 | - |
Apr 10, 2024 | 0.8996 | 0.8997 | 0.8904 | 0.8996 | 0.8996 | - |
Apr 09, 2024 | 0.8963 | 0.9006 | 0.8958 | 0.8963 | 0.8963 | - |
Apr 08, 2024 | 0.8938 | 0.8978 | 0.8927 | 0.8938 | 0.8938 | - |
Apr 05, 2024 | 0.8919 | 0.8951 | 0.8905 | 0.8919 | 0.8919 | - |
Apr 04, 2024 | 0.8883 | 0.8929 | 0.8876 | 0.8883 | 0.8883 | - |
Apr 03, 2024 | 0.8836 | 0.8869 | 0.8825 | 0.8836 | 0.8836 | - |
Apr 02, 2024 | 0.8806 | 0.8847 | 0.8802 | 0.8806 | 0.8806 | - |
Apr 01, 2024 | 0.8833 | 0.8839 | 0.8799 | 0.8833 | 0.8833 | - |
Mar 29, 2024 | 0.8816 | 0.8846 | 0.8810 | 0.8816 | 0.8816 | - |
Mar 28, 2024 | 0.8860 | 0.8875 | 0.8815 | 0.8860 | 0.8860 | - |
Mar 27, 2024 | 0.8880 | 0.8880 | 0.8852 | 0.8880 | 0.8880 | - |
Mar 26, 2024 | 0.8882 | 0.8898 | 0.8865 | 0.8882 | 0.8882 | - |
Mar 25, 2024 | 0.8868 | 0.8891 | 0.8862 | 0.8868 | 0.8868 | - |
Mar 22, 2024 | 0.8889 | 0.8892 | 0.8834 | 0.8889 | 0.8889 | - |
Mar 21, 2024 | 0.8885 | 0.8929 | 0.8878 | 0.8885 | 0.8885 | - |
Mar 20, 2024 | 0.8858 | 0.8875 | 0.8850 | 0.8858 | 0.8858 | - |
Mar 19, 2024 | 0.8875 | 0.8885 | 0.8828 | 0.8875 | 0.8875 | - |
Mar 18, 2024 | 0.8883 | 0.8899 | 0.8877 | 0.8883 | 0.8883 | - |
Mar 15, 2024 | 0.8902 | 0.8905 | 0.8867 | 0.8902 | 0.8902 | - |
Mar 14, 2024 | 0.8925 | 0.8928 | 0.8889 | 0.8925 | 0.8925 | - |
Mar 13, 2024 | 0.8915 | 0.8928 | 0.8906 | 0.8915 | 0.8915 | - |
Mar 12, 2024 | 0.8914 | 0.8942 | 0.8896 | 0.8916 | 0.8916 | - |
Mar 11, 2024 | 0.8932 | 0.8932 | 0.8907 | 0.8932 | 0.8932 | - |
Mar 08, 2024 | 0.8906 | 0.8947 | 0.8898 | 0.8906 | 0.8906 | - |
Mar 07, 2024 | 0.8872 | 0.8922 | 0.8870 | 0.8872 | 0.8872 | - |
Mar 06, 2024 | 0.8839 | 0.8888 | 0.8825 | 0.8839 | 0.8839 | - |
Mar 05, 2024 | 0.8833 | 0.8848 | 0.8804 | 0.8833 | 0.8833 | - |
Mar 04, 2024 | 0.8846 | 0.8853 | 0.8834 | 0.8846 | 0.8846 | - |
Mar 01, 2024 | 0.8820 | 0.8853 | 0.8817 | 0.8820 | 0.8820 | - |
Feb 29, 2024 | 0.8818 | 0.8850 | 0.8811 | 0.8817 | 0.8817 | - |
Feb 28, 2024 | 0.8851 | 0.8860 | 0.8805 | 0.8851 | 0.8851 | - |
Feb 27, 2024 | 0.8828 | 0.8855 | 0.8815 | 0.8830 | 0.8830 | - |
Feb 26, 2024 | 0.8867 | 0.8867 | 0.8828 | 0.8867 | 0.8867 | - |
Feb 23, 2024 | 0.8842 | 0.8866 | 0.8840 | 0.8842 | 0.8842 | - |
Feb 22, 2024 | 0.8845 | 0.8866 | 0.8826 | 0.8845 | 0.8845 | - |
Feb 21, 2024 | 0.8861 | 0.8877 | 0.8833 | 0.8861 | 0.8861 | - |
Feb 20, 2024 | 0.8816 | 0.8888 | 0.8807 | 0.8816 | 0.8816 | - |
Feb 19, 2024 | 0.8810 | 0.8823 | 0.8805 | 0.8811 | 0.8811 | - |
Feb 16, 2024 | 0.8786 | 0.8806 | 0.8769 | 0.8786 | 0.8786 | - |
Feb 15, 2024 | 0.8798 | 0.8815 | 0.8774 | 0.8798 | 0.8798 | - |
Feb 14, 2024 | 0.8754 | 0.8794 | 0.8746 | 0.8754 | 0.8754 | - |
Feb 13, 2024 | 0.8784 | 0.8787 | 0.8738 | 0.8779 | 0.8779 | - |
Feb 12, 2024 | 0.8780 | 0.8789 | 0.8766 | 0.8780 | 0.8780 | - |
Feb 09, 2024 | 0.8745 | 0.8783 | 0.8729 | 0.8745 | 0.8745 | - |
Feb 08, 2024 | 0.8778 | 0.8785 | 0.8726 | 0.8778 | 0.8778 | - |
Feb 07, 2024 | 0.8803 | 0.8814 | 0.8780 | 0.8803 | 0.8803 | - |
Feb 06, 2024 | 0.8775 | 0.8808 | 0.8769 | 0.8775 | 0.8775 | - |
Feb 05, 2024 | 0.8762 | 0.8781 | 0.8746 | 0.8762 | 0.8762 | - |
Feb 02, 2024 | 0.8793 | 0.8840 | 0.8757 | 0.8793 | 0.8793 | - |
Feb 01, 2024 | 0.8812 | 0.8830 | 0.8757 | 0.8812 | 0.8812 | - |
Jan 31, 2024 | 0.8837 | 0.8859 | 0.8798 | 0.8837 | 0.8837 | - |
Jan 30, 2024 | 0.8870 | 0.8877 | 0.8832 | 0.8870 | 0.8870 | - |
Jan 29, 2024 | 0.8850 | 0.8874 | 0.8842 | 0.8850 | 0.8850 | - |
Jan 26, 2024 | 0.8872 | 0.8881 | 0.8851 | 0.8872 | 0.8872 | - |
Jan 25, 2024 | 0.8893 | 0.8914 | 0.8875 | 0.8893 | 0.8893 | - |
Jan 24, 2024 | 0.8862 | 0.8908 | 0.8845 | 0.8862 | 0.8862 | - |
Jan 23, 2024 | 0.8855 | 0.8896 | 0.8847 | 0.8855 | 0.8855 | - |
Jan 22, 2024 | 0.8858 | 0.8876 | 0.8837 | 0.8860 | 0.8860 | - |
Jan 19, 2024 | 0.8874 | 0.8890 | 0.8857 | 0.8874 | 0.8874 | - |
Jan 18, 2024 | 0.8845 | 0.8868 | 0.8829 | 0.8845 | 0.8845 | - |
Jan 17, 2024 | 0.8888 | 0.8892 | 0.8822 | 0.8888 | 0.8888 | - |
Jan 16, 2024 | 0.8930 | 0.8935 | 0.8879 | 0.8930 | 0.8930 | - |
Jan 15, 2024 | 0.8967 | 0.8967 | 0.8925 | 0.8969 | 0.8969 | - |
Jan 12, 2024 | 0.8962 | 0.8980 | 0.8933 | 0.8962 | 0.8962 | - |
Jan 11, 2024 | 0.8966 | 0.8984 | 0.8928 | 0.8966 | 0.8966 | - |
Jan 10, 2024 | 0.8949 | 0.8974 | 0.8947 | 0.8949 | 0.8949 | - |
Jan 09, 2024 | 0.8967 | 0.8986 | 0.8936 | 0.8967 | 0.8967 | - |
Jan 08, 2024 | 0.8972 | 0.8987 | 0.8936 | 0.8972 | 0.8972 | - |
Jan 05, 2024 | 0.8955 | 0.8977 | 0.8898 | 0.8955 | 0.8955 | - |
Jan 04, 2024 | 0.8989 | 0.9005 | 0.8949 | 0.8989 | 0.8989 | - |
Jan 03, 2024 | 0.9013 | 0.9021 | 0.8956 | 0.9013 | 0.9013 | - |
Jan 02, 2024 | 0.9019 | 0.9057 | 0.9006 | 0.9019 | 0.9019 | - |
Jan 01, 2024 | 0.9016 | 0.9023 | 0.9015 | 0.9016 | 0.9016 | - |
Dec 29, 2023 | 0.9027 | 0.9058 | 0.8988 | 0.9027 | 0.9027 | - |
Dec 28, 2023 | 0.9045 | 0.9065 | 0.9014 | 0.9045 | 0.9045 | - |
Dec 27, 2023 | 0.9005 | 0.9046 | 0.8998 | 0.9005 | 0.9005 | - |
Dec 26, 2023 | 0.9018 | 0.9032 | 0.8988 | 0.9018 | 0.9018 | - |
Dec 25, 2023 | 0.8989 | 0.9048 | 0.8981 | 0.8989 | 0.8989 | - |
Dec 22, 2023 | 0.9028 | 0.9045 | 0.8998 | 0.9028 | 0.9028 | - |
Dec 21, 2023 | 0.9002 | 0.9051 | 0.8993 | 0.9002 | 0.9002 | - |
Dec 20, 2023 | 0.9014 | 0.9043 | 0.9001 | 0.9016 | 0.9016 | - |
Dec 19, 2023 | 0.8981 | 0.9038 | 0.8976 | 0.8981 | 0.8981 | - |
Dec 18, 2023 | 0.8963 | 0.9004 | 0.8960 | 0.8963 | 0.8963 | - |
Dec 15, 2023 | 0.8986 | 0.9001 | 0.8932 | 0.8986 | 0.8986 | - |
Dec 14, 2023 | 0.9003 | 0.9060 | 0.8973 | 0.9003 | 0.9003 | - |
Dec 13, 2023 | 0.8917 | 0.8938 | 0.8896 | 0.8917 | 0.8917 | - |
Dec 12, 2023 | 0.8908 | 0.8955 | 0.8904 | 0.8908 | 0.8908 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |