Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.9123 | 0.9131 | 0.9010 | 0.9035 | 0.9035 | - |
Apr 18, 2024 | 0.9104 | 0.9121 | 0.9079 | 0.9104 | 0.9104 | - |
Apr 17, 2024 | 0.9126 | 0.9132 | 0.9094 | 0.9126 | 0.9126 | - |
Apr 16, 2024 | 0.9116 | 0.9141 | 0.9112 | 0.9116 | 0.9116 | - |
Apr 15, 2024 | 0.9138 | 0.9151 | 0.9121 | 0.9138 | 0.9138 | - |
Apr 12, 2024 | 0.9098 | 0.9136 | 0.9094 | 0.9098 | 0.9098 | - |
Apr 11, 2024 | 0.9130 | 0.9146 | 0.9076 | 0.9130 | 0.9130 | - |
Apr 10, 2024 | 0.9030 | 0.9131 | 0.9027 | 0.9030 | 0.9030 | - |
Apr 09, 2024 | 0.9050 | 0.9056 | 0.9012 | 0.9050 | 0.9050 | - |
Apr 08, 2024 | 0.9032 | 0.9064 | 0.9023 | 0.9032 | 0.9032 | - |
Apr 05, 2024 | 0.9015 | 0.9068 | 0.8997 | 0.9015 | 0.9015 | - |
Apr 04, 2024 | 0.9029 | 0.9075 | 0.9025 | 0.9029 | 0.9029 | - |
Apr 03, 2024 | 0.9078 | 0.9095 | 0.9032 | 0.9078 | 0.9078 | - |
Apr 02, 2024 | 0.9051 | 0.9089 | 0.9049 | 0.9051 | 0.9051 | - |
Apr 01, 2024 | 0.9020 | 0.9056 | 0.9004 | 0.9020 | 0.9020 | - |
Mar 29, 2024 | 0.9011 | 0.9027 | 0.9003 | 0.9011 | 0.9011 | - |
Mar 28, 2024 | 0.9055 | 0.9064 | 0.9005 | 0.9055 | 0.9055 | - |
Mar 27, 2024 | 0.9036 | 0.9071 | 0.9032 | 0.9036 | 0.9036 | - |
Mar 26, 2024 | 0.8995 | 0.9043 | 0.8988 | 0.8995 | 0.8995 | - |
Mar 25, 2024 | 0.8976 | 0.8986 | 0.8968 | 0.8976 | 0.8976 | - |
Mar 22, 2024 | 0.8977 | 0.9019 | 0.8969 | 0.8977 | 0.8977 | - |
Mar 21, 2024 | 0.8856 | 0.8992 | 0.8839 | 0.8856 | 0.8856 | - |
Mar 20, 2024 | 0.8885 | 0.8918 | 0.8883 | 0.8885 | 0.8885 | - |
Mar 19, 2024 | 0.8875 | 0.8898 | 0.8866 | 0.8875 | 0.8875 | - |
Mar 18, 2024 | 0.8836 | 0.8864 | 0.8821 | 0.8836 | 0.8836 | - |
Mar 15, 2024 | 0.8843 | 0.8852 | 0.8817 | 0.8843 | 0.8843 | - |
Mar 14, 2024 | 0.8784 | 0.8837 | 0.8781 | 0.8784 | 0.8784 | - |
Mar 13, 2024 | 0.8774 | 0.8788 | 0.8765 | 0.8774 | 0.8774 | - |
Mar 12, 2024 | 0.8773 | 0.8794 | 0.8749 | 0.8773 | 0.8773 | - |
Mar 11, 2024 | 0.8775 | 0.8794 | 0.8753 | 0.8775 | 0.8775 | - |
Mar 08, 2024 | 0.8771 | 0.8777 | 0.8731 | 0.8771 | 0.8771 | - |
Mar 07, 2024 | 0.8821 | 0.8823 | 0.8773 | 0.8821 | 0.8821 | - |
Mar 06, 2024 | 0.8836 | 0.8855 | 0.8806 | 0.8836 | 0.8836 | - |
Mar 05, 2024 | 0.8852 | 0.8866 | 0.8824 | 0.8852 | 0.8852 | - |
Mar 04, 2024 | 0.8833 | 0.8863 | 0.8805 | 0.8833 | 0.8833 | - |
Mar 01, 2024 | 0.8844 | 0.8892 | 0.8838 | 0.8844 | 0.8844 | - |
Feb 29, 2024 | 0.8787 | 0.8835 | 0.8778 | 0.8787 | 0.8787 | - |
Feb 28, 2024 | 0.8788 | 0.8816 | 0.8784 | 0.8788 | 0.8788 | - |
Feb 27, 2024 | 0.8799 | 0.8809 | 0.8785 | 0.8799 | 0.8799 | - |
Feb 26, 2024 | 0.8813 | 0.8821 | 0.8786 | 0.8813 | 0.8813 | - |
Feb 23, 2024 | 0.8799 | 0.8819 | 0.8780 | 0.8799 | 0.8799 | - |
Feb 22, 2024 | 0.8792 | 0.8820 | 0.8744 | 0.8792 | 0.8792 | - |
Feb 21, 2024 | 0.8818 | 0.8820 | 0.8792 | 0.8818 | 0.8818 | - |
Feb 20, 2024 | 0.8827 | 0.8838 | 0.8785 | 0.8827 | 0.8827 | - |
Feb 19, 2024 | 0.8807 | 0.8821 | 0.8795 | 0.8806 | 0.8806 | - |
Feb 16, 2024 | 0.8798 | 0.8837 | 0.8796 | 0.8798 | 0.8798 | - |
Feb 15, 2024 | 0.8851 | 0.8857 | 0.8781 | 0.8851 | 0.8851 | - |
Feb 14, 2024 | 0.8874 | 0.8885 | 0.8849 | 0.8874 | 0.8874 | - |
Feb 13, 2024 | 0.8758 | 0.8875 | 0.8754 | 0.8758 | 0.8758 | - |
Feb 12, 2024 | 0.8742 | 0.8772 | 0.8727 | 0.8742 | 0.8742 | - |
Feb 09, 2024 | 0.8734 | 0.8762 | 0.8730 | 0.8734 | 0.8734 | - |
Feb 08, 2024 | 0.8739 | 0.8760 | 0.8722 | 0.8739 | 0.8739 | - |
Feb 07, 2024 | 0.8695 | 0.8734 | 0.8688 | 0.8695 | 0.8695 | - |
Feb 06, 2024 | 0.8707 | 0.8739 | 0.8689 | 0.8707 | 0.8707 | - |
Feb 05, 2024 | 0.8670 | 0.8718 | 0.8669 | 0.8670 | 0.8670 | - |
Feb 02, 2024 | 0.8576 | 0.8678 | 0.8551 | 0.8576 | 0.8576 | - |
Feb 01, 2024 | 0.8623 | 0.8649 | 0.8573 | 0.8623 | 0.8623 | - |
Jan 31, 2024 | 0.8619 | 0.8642 | 0.8554 | 0.8619 | 0.8619 | - |
Jan 30, 2024 | 0.8613 | 0.8643 | 0.8608 | 0.8613 | 0.8613 | - |
Jan 29, 2024 | 0.8641 | 0.8649 | 0.8605 | 0.8641 | 0.8641 | - |
Jan 26, 2024 | 0.8669 | 0.8684 | 0.8616 | 0.8669 | 0.8669 | - |
Jan 25, 2024 | 0.8630 | 0.8684 | 0.8627 | 0.8630 | 0.8630 | - |
Jan 24, 2024 | 0.8696 | 0.8699 | 0.8607 | 0.8696 | 0.8696 | - |
Jan 23, 2024 | 0.8691 | 0.8727 | 0.8650 | 0.8691 | 0.8691 | - |
Jan 22, 2024 | 0.8685 | 0.8699 | 0.8665 | 0.8685 | 0.8685 | - |
Jan 19, 2024 | 0.8681 | 0.8702 | 0.8675 | 0.8681 | 0.8681 | - |
Jan 18, 2024 | 0.8643 | 0.8690 | 0.8631 | 0.8643 | 0.8643 | - |
Jan 17, 2024 | 0.8613 | 0.8685 | 0.8606 | 0.8613 | 0.8613 | - |
Jan 16, 2024 | 0.8560 | 0.8614 | 0.8559 | 0.8560 | 0.8560 | - |
Jan 15, 2024 | 0.8533 | 0.8555 | 0.8532 | 0.8533 | 0.8533 | - |
Jan 12, 2024 | 0.8510 | 0.8549 | 0.8489 | 0.8510 | 0.8510 | - |
Jan 11, 2024 | 0.8505 | 0.8563 | 0.8488 | 0.8505 | 0.8505 | - |
Jan 10, 2024 | 0.8524 | 0.8534 | 0.8507 | 0.8524 | 0.8524 | - |
Jan 09, 2024 | 0.8479 | 0.8530 | 0.8465 | 0.8479 | 0.8479 | - |
Jan 08, 2024 | 0.8507 | 0.8521 | 0.8458 | 0.8507 | 0.8507 | - |
Jan 05, 2024 | 0.8500 | 0.8569 | 0.8456 | 0.8500 | 0.8500 | - |
Jan 04, 2024 | 0.8489 | 0.8529 | 0.8477 | 0.8489 | 0.8489 | - |
Jan 03, 2024 | 0.8501 | 0.8554 | 0.8487 | 0.8501 | 0.8501 | - |
Jan 02, 2024 | 0.8419 | 0.8502 | 0.8417 | 0.8419 | 0.8419 | - |
Jan 01, 2024 | 0.8408 | 0.8419 | 0.8408 | 0.8408 | 0.8408 | - |
Dec 29, 2023 | 0.8434 | 0.8435 | 0.8359 | 0.8434 | 0.8434 | - |
Dec 28, 2023 | 0.8423 | 0.8425 | 0.8330 | 0.8423 | 0.8423 | - |
Dec 27, 2023 | 0.8536 | 0.8547 | 0.8412 | 0.8536 | 0.8536 | - |
Dec 26, 2023 | 0.8557 | 0.8579 | 0.8540 | 0.8557 | 0.8557 | - |
Dec 25, 2023 | 0.8551 | 0.8581 | 0.8545 | 0.8551 | 0.8551 | - |
Dec 22, 2023 | 0.8563 | 0.8573 | 0.8515 | 0.8563 | 0.8563 | - |
Dec 21, 2023 | 0.8625 | 0.8632 | 0.8563 | 0.8625 | 0.8625 | - |
Dec 20, 2023 | 0.8603 | 0.8649 | 0.8601 | 0.8603 | 0.8603 | - |
Dec 19, 2023 | 0.8671 | 0.8675 | 0.8593 | 0.8671 | 0.8671 | - |
Dec 18, 2023 | 0.8706 | 0.8710 | 0.8667 | 0.8706 | 0.8706 | - |
Dec 15, 2023 | 0.8671 | 0.8698 | 0.8649 | 0.8671 | 0.8671 | - |
Dec 14, 2023 | 0.8710 | 0.8729 | 0.8629 | 0.8710 | 0.8710 | - |
Dec 13, 2023 | 0.8751 | 0.8778 | 0.8748 | 0.8751 | 0.8751 | - |
Dec 12, 2023 | 0.8781 | 0.8784 | 0.8728 | 0.8781 | 0.8781 | - |
Dec 11, 2023 | 0.8796 | 0.8814 | 0.8785 | 0.8796 | 0.8796 | - |
Dec 08, 2023 | 0.8754 | 0.8812 | 0.8741 | 0.8754 | 0.8754 | - |
Dec 07, 2023 | 0.8746 | 0.8781 | 0.8727 | 0.8746 | 0.8746 | - |
Dec 06, 2023 | 0.8749 | 0.8758 | 0.8728 | 0.8749 | 0.8749 | - |
Dec 05, 2023 | 0.8725 | 0.8765 | 0.8712 | 0.8725 | 0.8725 | - |
Dec 04, 2023 | 0.8679 | 0.8754 | 0.8675 | 0.8679 | 0.8679 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |