Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.8583 | 0.8592 | 0.8564 | 0.8566 | 0.8566 | - |
Apr 24, 2024 | 0.8594 | 0.8600 | 0.8588 | 0.8594 | 0.8594 | - |
Apr 23, 2024 | 0.8626 | 0.8643 | 0.8594 | 0.8626 | 0.8626 | - |
Apr 22, 2024 | 0.8611 | 0.8643 | 0.8608 | 0.8612 | 0.8612 | - |
Apr 19, 2024 | 0.8558 | 0.8595 | 0.8549 | 0.8558 | 0.8558 | - |
Apr 18, 2024 | 0.8567 | 0.8572 | 0.8550 | 0.8567 | 0.8567 | - |
Apr 17, 2024 | 0.8544 | 0.8554 | 0.8521 | 0.8544 | 0.8544 | - |
Apr 16, 2024 | 0.8536 | 0.8548 | 0.8528 | 0.8536 | 0.8536 | - |
Apr 15, 2024 | 0.8544 | 0.8552 | 0.8527 | 0.8544 | 0.8544 | - |
Apr 12, 2024 | 0.8543 | 0.8551 | 0.8528 | 0.8543 | 0.8543 | - |
Apr 11, 2024 | 0.8568 | 0.8569 | 0.8542 | 0.8568 | 0.8568 | - |
Apr 10, 2024 | 0.8564 | 0.8566 | 0.8548 | 0.8564 | 0.8564 | - |
Apr 09, 2024 | 0.8581 | 0.8582 | 0.8561 | 0.8581 | 0.8581 | - |
Apr 08, 2024 | 0.8578 | 0.8584 | 0.8573 | 0.8578 | 0.8578 | - |
Apr 05, 2024 | 0.8572 | 0.8586 | 0.8569 | 0.8572 | 0.8572 | - |
Apr 04, 2024 | 0.8566 | 0.8582 | 0.8563 | 0.8566 | 0.8566 | - |
Apr 03, 2024 | 0.8562 | 0.8582 | 0.8556 | 0.8562 | 0.8562 | - |
Apr 02, 2024 | 0.8557 | 0.8575 | 0.8540 | 0.8557 | 0.8557 | - |
Apr 01, 2024 | 0.8540 | 0.8557 | 0.8538 | 0.8540 | 0.8540 | - |
Mar 29, 2024 | 0.8548 | 0.8554 | 0.8530 | 0.8548 | 0.8548 | - |
Mar 28, 2024 | 0.8570 | 0.8571 | 0.8546 | 0.8570 | 0.8570 | - |
Mar 27, 2024 | 0.8578 | 0.8585 | 0.8564 | 0.8578 | 0.8578 | - |
Mar 26, 2024 | 0.8576 | 0.8588 | 0.8570 | 0.8576 | 0.8576 | - |
Mar 25, 2024 | 0.8579 | 0.8584 | 0.8565 | 0.8579 | 0.8579 | - |
Mar 22, 2024 | 0.8578 | 0.8602 | 0.8566 | 0.8578 | 0.8578 | - |
Mar 21, 2024 | 0.8544 | 0.8579 | 0.8529 | 0.8544 | 0.8544 | - |
Mar 20, 2024 | 0.8540 | 0.8550 | 0.8535 | 0.8540 | 0.8540 | - |
Mar 19, 2024 | 0.8542 | 0.8556 | 0.8540 | 0.8542 | 0.8542 | - |
Mar 18, 2024 | 0.8548 | 0.8562 | 0.8546 | 0.8548 | 0.8548 | - |
Mar 15, 2024 | 0.8539 | 0.8547 | 0.8536 | 0.8539 | 0.8539 | - |
Mar 14, 2024 | 0.8555 | 0.8557 | 0.8535 | 0.8555 | 0.8555 | - |
Mar 13, 2024 | 0.8539 | 0.8553 | 0.8537 | 0.8539 | 0.8539 | - |
Mar 12, 2024 | 0.8526 | 0.8554 | 0.8525 | 0.8526 | 0.8526 | - |
Mar 11, 2024 | 0.8512 | 0.8534 | 0.8508 | 0.8512 | 0.8512 | - |
Mar 08, 2024 | 0.8544 | 0.8548 | 0.8504 | 0.8544 | 0.8544 | - |
Mar 07, 2024 | 0.8558 | 0.8563 | 0.8523 | 0.8558 | 0.8558 | - |
Mar 06, 2024 | 0.8544 | 0.8562 | 0.8540 | 0.8544 | 0.8544 | - |
Mar 05, 2024 | 0.8553 | 0.8560 | 0.8537 | 0.8553 | 0.8553 | - |
Mar 04, 2024 | 0.8564 | 0.8566 | 0.8551 | 0.8564 | 0.8564 | - |
Mar 01, 2024 | 0.8558 | 0.8576 | 0.8554 | 0.8558 | 0.8558 | - |
Feb 29, 2024 | 0.8559 | 0.8570 | 0.8550 | 0.8560 | 0.8560 | - |
Feb 28, 2024 | 0.8548 | 0.8565 | 0.8546 | 0.8548 | 0.8548 | - |
Feb 27, 2024 | 0.8552 | 0.8567 | 0.8549 | 0.8553 | 0.8553 | - |
Feb 26, 2024 | 0.8539 | 0.8560 | 0.8537 | 0.8538 | 0.8538 | - |
Feb 23, 2024 | 0.8548 | 0.8552 | 0.8528 | 0.8548 | 0.8548 | - |
Feb 22, 2024 | 0.8561 | 0.8572 | 0.8549 | 0.8561 | 0.8561 | - |
Feb 21, 2024 | 0.8562 | 0.8571 | 0.8556 | 0.8562 | 0.8562 | - |
Feb 20, 2024 | 0.8560 | 0.8578 | 0.8546 | 0.8560 | 0.8560 | - |
Feb 19, 2024 | 0.8551 | 0.8558 | 0.8537 | 0.8552 | 0.8552 | - |
Feb 16, 2024 | 0.8551 | 0.8564 | 0.8542 | 0.8551 | 0.8551 | - |
Feb 15, 2024 | 0.8539 | 0.8569 | 0.8520 | 0.8539 | 0.8539 | - |
Feb 14, 2024 | 0.8504 | 0.8548 | 0.8495 | 0.8504 | 0.8504 | - |
Feb 13, 2024 | 0.8530 | 0.8535 | 0.8500 | 0.8530 | 0.8530 | - |
Feb 12, 2024 | 0.8544 | 0.8546 | 0.8527 | 0.8544 | 0.8544 | - |
Feb 09, 2024 | 0.8539 | 0.8547 | 0.8532 | 0.8539 | 0.8539 | - |
Feb 08, 2024 | 0.8530 | 0.8544 | 0.8529 | 0.8530 | 0.8530 | - |
Feb 07, 2024 | 0.8533 | 0.8540 | 0.8516 | 0.8533 | 0.8533 | - |
Feb 06, 2024 | 0.8569 | 0.8570 | 0.8536 | 0.8569 | 0.8569 | - |
Feb 05, 2024 | 0.8540 | 0.8568 | 0.8529 | 0.8540 | 0.8540 | - |
Feb 02, 2024 | 0.8531 | 0.8546 | 0.8521 | 0.8531 | 0.8531 | - |
Feb 01, 2024 | 0.8521 | 0.8558 | 0.8520 | 0.8521 | 0.8521 | - |
Jan 31, 2024 | 0.8540 | 0.8547 | 0.8524 | 0.8540 | 0.8540 | - |
Jan 30, 2024 | 0.8521 | 0.8567 | 0.8516 | 0.8521 | 0.8521 | - |
Jan 29, 2024 | 0.8539 | 0.8542 | 0.8513 | 0.8539 | 0.8539 | - |
Jan 26, 2024 | 0.8535 | 0.8544 | 0.8525 | 0.8535 | 0.8535 | - |
Jan 25, 2024 | 0.8555 | 0.8564 | 0.8520 | 0.8555 | 0.8555 | - |
Jan 24, 2024 | 0.8553 | 0.8561 | 0.8536 | 0.8553 | 0.8553 | - |
Jan 23, 2024 | 0.8560 | 0.8565 | 0.8546 | 0.8560 | 0.8560 | - |
Jan 22, 2024 | 0.8576 | 0.8583 | 0.8555 | 0.8577 | 0.8577 | - |
Jan 19, 2024 | 0.8559 | 0.8592 | 0.8557 | 0.8559 | 0.8559 | - |
Jan 18, 2024 | 0.8586 | 0.8591 | 0.8561 | 0.8586 | 0.8586 | - |
Jan 17, 2024 | 0.8607 | 0.8618 | 0.8567 | 0.8607 | 0.8607 | - |
Jan 16, 2024 | 0.8606 | 0.8619 | 0.8591 | 0.8606 | 0.8606 | - |
Jan 15, 2024 | 0.8594 | 0.8611 | 0.8592 | 0.8593 | 0.8593 | - |
Jan 12, 2024 | 0.8594 | 0.8606 | 0.8585 | 0.8594 | 0.8594 | - |
Jan 11, 2024 | 0.8610 | 0.8617 | 0.8596 | 0.8610 | 0.8610 | - |
Jan 10, 2024 | 0.8600 | 0.8616 | 0.8595 | 0.8600 | 0.8600 | - |
Jan 09, 2024 | 0.8592 | 0.8607 | 0.8586 | 0.8592 | 0.8592 | - |
Jan 08, 2024 | 0.8603 | 0.8620 | 0.8598 | 0.8603 | 0.8603 | - |
Jan 05, 2024 | 0.8630 | 0.8633 | 0.8598 | 0.8630 | 0.8630 | - |
Jan 04, 2024 | 0.8620 | 0.8640 | 0.8610 | 0.8620 | 0.8620 | - |
Jan 03, 2024 | 0.8668 | 0.8675 | 0.8626 | 0.8668 | 0.8668 | - |
Jan 02, 2024 | 0.8671 | 0.8682 | 0.8646 | 0.8671 | 0.8671 | - |
Jan 01, 2024 | 0.8665 | 0.8707 | 0.8665 | 0.8665 | 0.8665 | - |
Dec 29, 2023 | 0.8691 | 0.8700 | 0.8664 | 0.8691 | 0.8691 | - |
Dec 28, 2023 | 0.8675 | 0.8714 | 0.8669 | 0.8675 | 0.8675 | - |
Dec 27, 2023 | 0.8676 | 0.8698 | 0.8666 | 0.8676 | 0.8676 | - |
Dec 26, 2023 | 0.8670 | 0.8684 | 0.8668 | 0.8670 | 0.8670 | - |
Dec 25, 2023 | 0.8649 | 0.8676 | 0.8530 | 0.8649 | 0.8649 | - |
Dec 22, 2023 | 0.8676 | 0.8677 | 0.8651 | 0.8676 | 0.8676 | - |
Dec 21, 2023 | 0.8657 | 0.8686 | 0.8655 | 0.8657 | 0.8657 | - |
Dec 20, 2023 | 0.8624 | 0.8667 | 0.8617 | 0.8624 | 0.8624 | - |
Dec 19, 2023 | 0.8633 | 0.8636 | 0.8598 | 0.8633 | 0.8633 | - |
Dec 18, 2023 | 0.8597 | 0.8645 | 0.8591 | 0.8597 | 0.8597 | - |
Dec 15, 2023 | 0.8609 | 0.8617 | 0.8572 | 0.8609 | 0.8609 | - |
Dec 14, 2023 | 0.8621 | 0.8633 | 0.8588 | 0.8621 | 0.8621 | - |
Dec 13, 2023 | 0.8590 | 0.8624 | 0.8584 | 0.8590 | 0.8590 | - |
Dec 12, 2023 | 0.8575 | 0.8608 | 0.8557 | 0.8575 | 0.8575 | - |
Dec 11, 2023 | 0.8574 | 0.8588 | 0.8549 | 0.8574 | 0.8574 | - |
Dec 08, 2023 | 0.8570 | 0.8588 | 0.8560 | 0.8570 | 0.8570 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |