Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.999610 | 1.000963 | 0.997507 | 0.999535 | 0.999535 | 2,047,720 |
May 06, 2024 | 0.999186 | 1.002080 | 0.996028 | 0.999571 | 0.999571 | 2,914,461 |
May 05, 2024 | 0.999023 | 1.000883 | 0.997823 | 0.999161 | 0.999161 | 4,255,663 |
May 04, 2024 | 0.999612 | 1.000614 | 0.998368 | 0.998968 | 0.998968 | 4,130,163 |
May 03, 2024 | 0.999310 | 1.000870 | 0.996599 | 0.999638 | 0.999638 | 4,604,827 |
May 02, 2024 | 0.998878 | 1.002200 | 0.997364 | 0.999375 | 0.999375 | 5,084,350 |
May 01, 2024 | 0.998860 | 1.002008 | 0.995824 | 0.999067 | 0.999067 | 5,477,583 |
Apr 30, 2024 | 0.998312 | 1.000797 | 0.996699 | 0.998916 | 0.998916 | 4,603,377 |
Apr 29, 2024 | 0.998431 | 1.000330 | 0.995957 | 0.998312 | 0.998312 | 4,426,651 |
Apr 28, 2024 | 0.998885 | 1.000724 | 0.997037 | 0.998489 | 0.998489 | 3,818,570 |
Apr 27, 2024 | 0.998703 | 1.001232 | 0.996269 | 0.998885 | 0.998885 | 4,153,233 |
Apr 26, 2024 | 0.999347 | 1.002009 | 0.997249 | 0.998760 | 0.998760 | 4,000,153 |
Apr 25, 2024 | 0.999513 | 1.002067 | 0.996856 | 0.999400 | 0.999400 | 3,516,811 |
Apr 24, 2024 | 0.999310 | 1.002662 | 0.996500 | 0.999469 | 0.999469 | 4,576,344 |
Apr 23, 2024 | 1.000187 | 1.001190 | 0.997923 | 0.999496 | 0.999496 | 4,436,013 |
Apr 22, 2024 | 0.999624 | 1.002317 | 0.997151 | 1.000187 | 1.000187 | 4,626,109 |
Apr 21, 2024 | 0.999351 | 1.001153 | 0.997451 | 0.999504 | 0.999504 | 4,408,522 |
Apr 20, 2024 | 1.000607 | 1.001637 | 0.995721 | 0.999076 | 0.999076 | 4,362,889 |
Apr 19, 2024 | 0.999317 | 1.003429 | 0.994867 | 1.000607 | 1.000607 | 6,226,304 |
Apr 18, 2024 | 0.999675 | 1.002657 | 0.995011 | 0.999421 | 0.999421 | 6,692,277 |
Apr 17, 2024 | 0.999297 | 1.002753 | 0.993038 | 0.999254 | 0.999254 | 6,365,917 |
Apr 16, 2024 | 1.000107 | 1.002852 | 0.995330 | 0.999986 | 0.999986 | 7,346,906 |
Apr 15, 2024 | 1.000989 | 1.004108 | 0.996068 | 1.000063 | 1.000063 | 6,401,221 |
Apr 14, 2024 | 1.002526 | 1.008965 | 0.993422 | 1.000934 | 1.000934 | 8,675,604 |
Apr 13, 2024 | 0.999660 | 1.007125 | 0.988897 | 1.002310 | 1.002310 | 8,591,293 |
Apr 12, 2024 | 0.999473 | 1.004493 | 0.986238 | 0.999735 | 0.999735 | 6,531,912 |
Apr 11, 2024 | 0.998933 | 1.001754 | 0.996246 | 0.999473 | 0.999473 | 4,990,028 |
Apr 10, 2024 | 0.999131 | 1.004200 | 0.997476 | 0.998883 | 0.998883 | 6,193,884 |
Apr 09, 2024 | 0.999058 | 1.001190 | 0.997331 | 0.998872 | 0.998872 | 5,065,077 |
Apr 08, 2024 | 0.999174 | 1.002652 | 0.996144 | 0.999229 | 0.999229 | 5,273,186 |
Apr 07, 2024 | 0.999522 | 1.001265 | 0.997415 | 0.999475 | 0.999475 | 4,262,813 |
Apr 06, 2024 | 0.999911 | 1.001524 | 0.997869 | 0.999522 | 0.999522 | 4,301,434 |
Apr 05, 2024 | 0.999969 | 1.003111 | 0.996409 | 0.999841 | 0.999841 | 6,130,427 |
Apr 04, 2024 | 0.999773 | 1.002125 | 0.995890 | 0.999515 | 0.999515 | 6,125,732 |
Apr 03, 2024 | 0.999931 | 1.002337 | 0.995222 | 1.001092 | 1.001092 | 6,118,146 |
Apr 02, 2024 | 0.999424 | 1.006658 | 0.995971 | 0.999697 | 0.999697 | 6,465,099 |
Apr 01, 2024 | 0.999426 | 1.006445 | 0.993907 | 0.999377 | 0.999377 | 6,698,924 |
Mar 31, 2024 | 0.999514 | 1.001728 | 0.997591 | 0.999426 | 0.999426 | 4,334,118 |
Mar 30, 2024 | 0.999622 | 1.002053 | 0.997841 | 1.000373 | 1.000373 | 4,364,240 |
Mar 29, 2024 | 1.000058 | 1.001927 | 0.996820 | 0.999866 | 0.999866 | 5,510,699 |
Mar 28, 2024 | 1.000357 | 1.002128 | 0.996628 | 0.999791 | 0.999791 | 6,513,821 |
Mar 27, 2024 | 0.999496 | 1.006637 | 0.995057 | 0.999636 | 0.999636 | 8,667,556 |
Mar 26, 2024 | 0.999540 | 1.005121 | 0.996269 | 0.999751 | 0.999751 | 6,460,414 |
Mar 25, 2024 | 0.999432 | 1.002718 | 0.997223 | 0.999766 | 0.999766 | 5,759,655 |
Mar 24, 2024 | 0.998484 | 1.001354 | 0.997367 | 0.999575 | 0.999575 | 4,704,518 |
Mar 23, 2024 | 0.999452 | 1.005183 | 0.997896 | 0.999102 | 0.999102 | 5,014,625 |
Mar 22, 2024 | 0.999470 | 1.002311 | 0.997350 | 0.999145 | 0.999145 | 6,462,482 |
Mar 21, 2024 | 0.999569 | 1.003496 | 0.997099 | 0.999939 | 0.999939 | 5,888,756 |
Mar 20, 2024 | 1.000338 | 1.002410 | 0.996117 | 0.999727 | 0.999727 | 7,040,751 |
Mar 19, 2024 | 1.000351 | 1.003634 | 0.995452 | 1.000399 | 1.000399 | 7,600,951 |
Mar 18, 2024 | 0.998691 | 1.004696 | 0.996834 | 0.999872 | 0.999872 | 5,981,792 |
Mar 17, 2024 | 0.998872 | 1.001358 | 0.996245 | 0.999190 | 0.999190 | 6,077,693 |
Mar 16, 2024 | 0.999052 | 1.001288 | 0.995568 | 0.998850 | 0.998850 | 6,291,651 |
Mar 15, 2024 | 0.999237 | 1.002297 | 0.994347 | 0.998835 | 0.998835 | 8,974,355 |
Mar 14, 2024 | 0.999360 | 1.000260 | 0.991524 | 0.999366 | 0.999366 | 6,075,269 |
Mar 13, 2024 | 0.996878 | 1.003473 | 0.990006 | 0.999206 | 0.999206 | 4,504,864 |
Mar 12, 2024 | 0.998171 | 1.015999 | 0.991083 | 0.996882 | 0.996882 | 4,772,995 |
Mar 11, 2024 | 0.998001 | 1.036015 | 0.988753 | 0.998693 | 0.998693 | 6,085,684 |
Mar 10, 2024 | 0.996727 | 0.999586 | 0.994222 | 0.998000 | 0.998000 | 3,840,878 |
Mar 09, 2024 | 0.999021 | 0.999862 | 0.977717 | 0.996727 | 0.996727 | 5,798,202 |
Mar 08, 2024 | 0.997375 | 1.003131 | 0.994828 | 0.998976 | 0.998976 | 4,016,798 |
Mar 07, 2024 | 0.998682 | 1.001426 | 0.993803 | 0.997308 | 0.997308 | 4,313,142 |
Mar 06, 2024 | 0.998797 | 1.003364 | 0.996230 | 0.998830 | 0.998830 | 7,807,812 |
Mar 05, 2024 | 0.999079 | 1.016053 | 0.985348 | 0.998797 | 0.998797 | 6,889,896 |
Mar 04, 2024 | 0.999515 | 1.001834 | 0.997601 | 0.998291 | 0.998291 | 5,516,986 |
Mar 03, 2024 | 0.997998 | 1.001206 | 0.992968 | 0.999690 | 0.999690 | 4,191,442 |
Mar 02, 2024 | 1.001113 | 1.003746 | 0.996643 | 0.998304 | 0.998304 | 4,799,660 |
Mar 01, 2024 | 0.998598 | 1.017277 | 0.996536 | 0.999804 | 0.999804 | 5,403,704 |
Feb 29, 2024 | 0.998941 | 1.014729 | 0.991780 | 1.000549 | 1.000549 | 5,249,425 |
Feb 28, 2024 | 0.999385 | 1.023212 | 0.987466 | 0.998180 | 0.998180 | 3,671,863 |
Feb 27, 2024 | 0.999485 | 1.002733 | 0.994005 | 0.999386 | 0.999386 | 4,675,838 |
Feb 26, 2024 | 0.999524 | 1.003962 | 0.993365 | 0.998578 | 0.998578 | 4,178,159 |
Feb 25, 2024 | 0.998230 | 1.016965 | 0.992416 | 0.999533 | 0.999533 | 4,013,328 |
Feb 24, 2024 | 0.999059 | 1.010980 | 0.993790 | 0.998230 | 0.998230 | 2,633,713 |
Feb 23, 2024 | 0.996244 | 1.001762 | 0.994538 | 0.999058 | 0.999058 | 3,723,763 |
Feb 22, 2024 | 0.998248 | 1.000598 | 0.991383 | 0.996271 | 0.996271 | 2,865,787 |
Feb 21, 2024 | 0.997494 | 0.999074 | 0.995396 | 0.998336 | 0.998336 | 3,340,410 |
Feb 20, 2024 | 0.997031 | 1.000775 | 0.991888 | 0.997430 | 0.997430 | 4,159,987 |
Feb 19, 2024 | 0.992726 | 1.002068 | 0.992326 | 0.996915 | 0.996915 | 2,722,550 |
Feb 18, 2024 | 0.998722 | 1.000471 | 0.992422 | 0.992715 | 0.992715 | 9,207,100 |
Feb 17, 2024 | 0.999015 | 1.000040 | 0.997345 | 0.998902 | 0.998902 | 3,450,671 |
Feb 16, 2024 | 0.998800 | 0.999828 | 0.996601 | 0.998899 | 0.998899 | 4,094,230 |
Feb 15, 2024 | 0.998138 | 1.000661 | 0.996370 | 0.998465 | 0.998465 | 3,760,323 |
Feb 14, 2024 | 0.998290 | 0.999242 | 0.993136 | 0.998273 | 0.998273 | 3,298,568 |
Feb 13, 2024 | 0.998108 | 1.000054 | 0.996894 | 0.998302 | 0.998302 | 3,756,672 |
Feb 12, 2024 | 0.997846 | 0.998908 | 0.996239 | 0.997971 | 0.997971 | 2,781,204 |
Feb 11, 2024 | 0.997725 | 0.998462 | 0.997200 | 0.997620 | 0.997620 | 2,101,365 |
Feb 10, 2024 | 0.999040 | 0.999257 | 0.997240 | 0.997822 | 0.997822 | 2,399,931 |
Feb 09, 2024 | 0.998549 | 0.999822 | 0.997323 | 0.997996 | 0.997996 | 3,187,695 |
Feb 08, 2024 | 1.000836 | 1.001076 | 0.997513 | 0.998549 | 0.998549 | 2,661,975 |
Feb 07, 2024 | 0.998554 | 1.004483 | 0.997014 | 0.999717 | 0.999717 | 1,625,060 |
Feb 06, 2024 | 0.999290 | 1.000864 | 0.974971 | 0.998555 | 0.998555 | 1,963,202 |
Feb 05, 2024 | 0.998871 | 1.000187 | 0.988107 | 0.998971 | 0.998971 | 1,994,975 |
Feb 04, 2024 | 0.998514 | 0.999599 | 0.997490 | 0.998631 | 0.998631 | 2,137,504 |
Feb 03, 2024 | 0.998486 | 1.000387 | 0.997402 | 0.998583 | 0.998583 | 2,778,838 |
Feb 02, 2024 | 1.000645 | 1.002197 | 0.989490 | 0.999825 | 0.999825 | 3,175,135 |
Feb 01, 2024 | 0.996668 | 1.002645 | 0.979122 | 1.000803 | 1.000803 | 2,743,777 |
Jan 31, 2024 | 0.999457 | 1.001019 | 0.994601 | 0.996690 | 0.996690 | 1,793,670 |
Jan 30, 2024 | 0.998964 | 1.002335 | 0.996323 | 0.999639 | 0.999639 | 3,574,607 |
Jan 29, 2024 | 0.999790 | 1.002561 | 0.996188 | 0.998983 | 0.998983 | 1,031,849 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |