Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.9764 | 0.9780 | 0.9753 | 0.9760 | 0.9760 | - |
May 10, 2024 | 0.9767 | 0.9779 | 0.9760 | 0.9767 | 0.9767 | - |
May 09, 2024 | 0.9758 | 0.9774 | 0.9752 | 0.9758 | 0.9758 | - |
May 08, 2024 | 0.9768 | 0.9771 | 0.9757 | 0.9768 | 0.9768 | - |
May 07, 2024 | 0.9762 | 0.9777 | 0.9754 | 0.9762 | 0.9762 | - |
May 06, 2024 | 0.9746 | 0.9764 | 0.9737 | 0.9746 | 0.9746 | - |
May 03, 2024 | 0.9762 | 0.9766 | 0.9731 | 0.9762 | 0.9762 | - |
May 02, 2024 | 0.9822 | 0.9826 | 0.9746 | 0.9822 | 0.9822 | - |
May 01, 2024 | 0.9808 | 0.9832 | 0.9804 | 0.9808 | 0.9808 | - |
Apr 30, 2024 | 0.9760 | 0.9811 | 0.9753 | 0.9760 | 0.9760 | - |
Apr 29, 2024 | 0.9783 | 0.9796 | 0.9754 | 0.9783 | 0.9783 | - |
Apr 26, 2024 | 0.9789 | 0.9797 | 0.9763 | 0.9789 | 0.9789 | - |
Apr 25, 2024 | 0.9784 | 0.9798 | 0.9772 | 0.9784 | 0.9784 | - |
Apr 24, 2024 | 0.9758 | 0.9777 | 0.9748 | 0.9758 | 0.9758 | - |
Apr 23, 2024 | 0.9715 | 0.9751 | 0.9711 | 0.9715 | 0.9715 | - |
Apr 22, 2024 | 0.9711 | 0.9727 | 0.9690 | 0.9710 | 0.9710 | - |
Apr 19, 2024 | 0.9711 | 0.9711 | 0.9571 | 0.9711 | 0.9711 | - |
Apr 18, 2024 | 0.9715 | 0.9722 | 0.9694 | 0.9715 | 0.9715 | - |
Apr 17, 2024 | 0.9692 | 0.9711 | 0.9675 | 0.9692 | 0.9692 | - |
Apr 16, 2024 | 0.9688 | 0.9721 | 0.9682 | 0.9688 | 0.9688 | - |
Apr 15, 2024 | 0.9730 | 0.9740 | 0.9707 | 0.9730 | 0.9730 | - |
Apr 12, 2024 | 0.9759 | 0.9763 | 0.9679 | 0.9759 | 0.9759 | - |
Apr 11, 2024 | 0.9807 | 0.9820 | 0.9749 | 0.9807 | 0.9807 | - |
Apr 10, 2024 | 0.9806 | 0.9819 | 0.9793 | 0.9806 | 0.9806 | - |
Apr 09, 2024 | 0.9830 | 0.9833 | 0.9804 | 0.9830 | 0.9830 | - |
Apr 08, 2024 | 0.9780 | 0.9830 | 0.9779 | 0.9780 | 0.9780 | - |
Apr 05, 2024 | 0.9769 | 0.9801 | 0.9746 | 0.9769 | 0.9769 | - |
Apr 04, 2024 | 0.9786 | 0.9849 | 0.9785 | 0.9786 | 0.9786 | - |
Apr 03, 2024 | 0.9776 | 0.9807 | 0.9774 | 0.9776 | 0.9776 | - |
Apr 02, 2024 | 0.9717 | 0.9770 | 0.9716 | 0.9717 | 0.9717 | - |
Apr 01, 2024 | 0.9735 | 0.9736 | 0.9716 | 0.9735 | 0.9735 | - |
Mar 29, 2024 | 0.9724 | 0.9744 | 0.9688 | 0.9724 | 0.9724 | - |
Mar 28, 2024 | 0.9792 | 0.9800 | 0.9727 | 0.9792 | 0.9792 | - |
Mar 27, 2024 | 0.9788 | 0.9819 | 0.9780 | 0.9788 | 0.9788 | - |
Mar 26, 2024 | 0.9748 | 0.9813 | 0.9747 | 0.9748 | 0.9748 | - |
Mar 25, 2024 | 0.9701 | 0.9736 | 0.9701 | 0.9701 | 0.9701 | - |
Mar 22, 2024 | 0.9750 | 0.9756 | 0.9710 | 0.9750 | 0.9750 | - |
Mar 21, 2024 | 0.9686 | 0.9787 | 0.9666 | 0.9686 | 0.9686 | - |
Mar 20, 2024 | 0.9652 | 0.9676 | 0.9650 | 0.9652 | 0.9652 | - |
Mar 19, 2024 | 0.9650 | 0.9664 | 0.9621 | 0.9650 | 0.9650 | - |
Mar 18, 2024 | 0.9616 | 0.9648 | 0.9613 | 0.9616 | 0.9616 | - |
Mar 15, 2024 | 0.9623 | 0.9630 | 0.9604 | 0.9623 | 0.9623 | - |
Mar 14, 2024 | 0.9621 | 0.9628 | 0.9607 | 0.9621 | 0.9621 | - |
Mar 13, 2024 | 0.9587 | 0.9609 | 0.9585 | 0.9587 | 0.9587 | - |
Mar 12, 2024 | 0.9589 | 0.9597 | 0.9571 | 0.9590 | 0.9590 | - |
Mar 11, 2024 | 0.9602 | 0.9604 | 0.9577 | 0.9602 | 0.9602 | - |
Mar 08, 2024 | 0.9607 | 0.9608 | 0.9574 | 0.9607 | 0.9607 | - |
Mar 07, 2024 | 0.9614 | 0.9619 | 0.9560 | 0.9614 | 0.9614 | - |
Mar 06, 2024 | 0.9592 | 0.9632 | 0.9592 | 0.9592 | 0.9592 | - |
Mar 05, 2024 | 0.9608 | 0.9618 | 0.9594 | 0.9608 | 0.9608 | - |
Mar 04, 2024 | 0.9577 | 0.9620 | 0.9556 | 0.9577 | 0.9577 | - |
Mar 01, 2024 | 0.9557 | 0.9604 | 0.9555 | 0.9557 | 0.9557 | - |
Feb 29, 2024 | 0.9524 | 0.9548 | 0.9515 | 0.9523 | 0.9523 | - |
Feb 28, 2024 | 0.9530 | 0.9538 | 0.9512 | 0.9530 | 0.9530 | - |
Feb 27, 2024 | 0.9549 | 0.9557 | 0.9534 | 0.9548 | 0.9548 | - |
Feb 26, 2024 | 0.9534 | 0.9556 | 0.9532 | 0.9535 | 0.9535 | - |
Feb 23, 2024 | 0.9527 | 0.9542 | 0.9516 | 0.9527 | 0.9527 | - |
Feb 22, 2024 | 0.9513 | 0.9536 | 0.9498 | 0.9513 | 0.9513 | - |
Feb 21, 2024 | 0.9533 | 0.9533 | 0.9501 | 0.9533 | 0.9533 | - |
Feb 20, 2024 | 0.9513 | 0.9529 | 0.9504 | 0.9513 | 0.9513 | - |
Feb 19, 2024 | 0.9497 | 0.9505 | 0.9485 | 0.9498 | 0.9498 | - |
Feb 16, 2024 | 0.9478 | 0.9494 | 0.9476 | 0.9478 | 0.9478 | - |
Feb 15, 2024 | 0.9499 | 0.9505 | 0.9471 | 0.9499 | 0.9499 | - |
Feb 14, 2024 | 0.9503 | 0.9509 | 0.9490 | 0.9503 | 0.9503 | - |
Feb 13, 2024 | 0.9434 | 0.9510 | 0.9429 | 0.9433 | 0.9433 | - |
Feb 12, 2024 | 0.9439 | 0.9442 | 0.9414 | 0.9439 | 0.9439 | - |
Feb 09, 2024 | 0.9413 | 0.9439 | 0.9412 | 0.9413 | 0.9413 | - |
Feb 08, 2024 | 0.9420 | 0.9424 | 0.9397 | 0.9420 | 0.9420 | - |
Feb 07, 2024 | 0.9353 | 0.9404 | 0.9353 | 0.9353 | 0.9353 | - |
Feb 06, 2024 | 0.9352 | 0.9381 | 0.9346 | 0.9352 | 0.9352 | - |
Feb 05, 2024 | 0.9346 | 0.9362 | 0.9338 | 0.9346 | 0.9346 | - |
Feb 02, 2024 | 0.9326 | 0.9358 | 0.9309 | 0.9326 | 0.9326 | - |
Feb 01, 2024 | 0.9316 | 0.9340 | 0.9306 | 0.9316 | 0.9316 | - |
Jan 31, 2024 | 0.9345 | 0.9361 | 0.9307 | 0.9345 | 0.9345 | - |
Jan 30, 2024 | 0.9331 | 0.9365 | 0.9315 | 0.9331 | 0.9331 | - |
Jan 29, 2024 | 0.9370 | 0.9372 | 0.9321 | 0.9370 | 0.9370 | - |
Jan 26, 2024 | 0.9404 | 0.9406 | 0.9365 | 0.9404 | 0.9404 | - |
Jan 25, 2024 | 0.9391 | 0.9424 | 0.9391 | 0.9391 | 0.9391 | - |
Jan 24, 2024 | 0.9442 | 0.9447 | 0.9404 | 0.9442 | 0.9442 | - |
Jan 23, 2024 | 0.9454 | 0.9459 | 0.9436 | 0.9454 | 0.9454 | - |
Jan 22, 2024 | 0.9459 | 0.9472 | 0.9447 | 0.9459 | 0.9459 | - |
Jan 19, 2024 | 0.9444 | 0.9466 | 0.9442 | 0.9444 | 0.9444 | - |
Jan 18, 2024 | 0.9408 | 0.9436 | 0.9406 | 0.9408 | 0.9408 | - |
Jan 17, 2024 | 0.9372 | 0.9421 | 0.9358 | 0.9372 | 0.9372 | - |
Jan 16, 2024 | 0.9369 | 0.9388 | 0.9350 | 0.9369 | 0.9369 | - |
Jan 15, 2024 | 0.9341 | 0.9363 | 0.9339 | 0.9340 | 0.9340 | - |
Jan 12, 2024 | 0.9345 | 0.9363 | 0.9325 | 0.9345 | 0.9345 | - |
Jan 11, 2024 | 0.9334 | 0.9370 | 0.9320 | 0.9334 | 0.9334 | - |
Jan 10, 2024 | 0.9319 | 0.9339 | 0.9312 | 0.9319 | 0.9319 | - |
Jan 09, 2024 | 0.9287 | 0.9319 | 0.9279 | 0.9287 | 0.9287 | - |
Jan 08, 2024 | 0.9308 | 0.9319 | 0.9283 | 0.9308 | 0.9308 | - |
Jan 05, 2024 | 0.9306 | 0.9325 | 0.9288 | 0.9306 | 0.9306 | - |
Jan 04, 2024 | 0.9277 | 0.9330 | 0.9270 | 0.9277 | 0.9277 | - |
Jan 03, 2024 | 0.9302 | 0.9339 | 0.9291 | 0.9302 | 0.9302 | - |
Jan 02, 2024 | 0.9292 | 0.9339 | 0.9282 | 0.9292 | 0.9292 | - |
Jan 01, 2024 | 0.9284 | 0.9601 | 0.9275 | 0.9284 | 0.9284 | - |
Dec 29, 2023 | 0.9335 | 0.9335 | 0.9254 | 0.9335 | 0.9335 | - |
Dec 28, 2023 | 0.9358 | 0.9359 | 0.9257 | 0.9358 | 0.9358 | - |
Dec 27, 2023 | 0.9427 | 0.9444 | 0.9353 | 0.9427 | 0.9427 | - |
Dec 26, 2023 | 0.9432 | 0.9447 | 0.9418 | 0.9432 | 0.9432 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |