Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.7978 | 0.7980 | 0.7918 | 0.7970 | 0.7970 | - |
May 03, 2024 | 0.7975 | 0.7981 | 0.7918 | 0.7974 | 0.7974 | - |
May 02, 2024 | 0.7976 | 0.8017 | 0.7970 | 0.7975 | 0.7975 | - |
May 01, 2024 | 0.8007 | 0.8020 | 0.8001 | 0.8006 | 0.8006 | - |
Apr 30, 2024 | 0.7962 | 0.7996 | 0.7960 | 0.7962 | 0.7962 | - |
Apr 29, 2024 | 0.7993 | 0.7995 | 0.7965 | 0.7993 | 0.7993 | - |
Apr 26, 2024 | 0.7995 | 0.8032 | 0.7973 | 0.7994 | 0.7994 | - |
Apr 25, 2024 | 0.8026 | 0.8028 | 0.7985 | 0.8026 | 0.8026 | - |
Apr 24, 2024 | 0.8029 | 0.8049 | 0.8021 | 0.8030 | 0.8030 | - |
Apr 23, 2024 | 0.8097 | 0.8108 | 0.8027 | 0.8097 | 0.8097 | - |
Apr 22, 2024 | 0.8080 | 0.8129 | 0.8069 | 0.8080 | 0.8080 | - |
Apr 19, 2024 | 0.8041 | 0.8070 | 0.8020 | 0.8040 | 0.8040 | - |
Apr 18, 2024 | 0.8030 | 0.8040 | 0.8010 | 0.8030 | 0.8030 | - |
Apr 17, 2024 | 0.8044 | 0.8053 | 0.8012 | 0.8044 | 0.8044 | - |
Apr 16, 2024 | 0.8034 | 0.8057 | 0.8017 | 0.8034 | 0.8034 | - |
Apr 15, 2024 | 0.8026 | 0.8036 | 0.8001 | 0.8025 | 0.8025 | - |
Apr 12, 2024 | 0.7964 | 0.8046 | 0.7962 | 0.7965 | 0.7965 | - |
Apr 11, 2024 | 0.7976 | 0.7993 | 0.7951 | 0.7976 | 0.7976 | - |
Apr 10, 2024 | 0.7888 | 0.7978 | 0.7871 | 0.7888 | 0.7888 | - |
Apr 09, 2024 | 0.7899 | 0.7905 | 0.7868 | 0.7900 | 0.7900 | - |
Apr 08, 2024 | 0.7920 | 0.7928 | 0.7901 | 0.7921 | 0.7921 | - |
Apr 05, 2024 | 0.7912 | 0.7952 | 0.7905 | 0.7911 | 0.7911 | - |
Apr 04, 2024 | 0.7903 | 0.7908 | 0.7885 | 0.7904 | 0.7904 | - |
Apr 03, 2024 | 0.7951 | 0.7959 | 0.7914 | 0.7951 | 0.7951 | - |
Apr 02, 2024 | 0.7970 | 0.7974 | 0.7950 | 0.7971 | 0.7971 | - |
Apr 01, 2024 | 0.7912 | 0.7974 | 0.7909 | 0.7913 | 0.7913 | - |
Mar 29, 2024 | 0.7921 | 0.7930 | 0.7906 | 0.7920 | 0.7920 | - |
Mar 28, 2024 | 0.7926 | 0.7945 | 0.7905 | 0.7926 | 0.7926 | - |
Mar 27, 2024 | 0.7919 | 0.7933 | 0.7912 | 0.7919 | 0.7919 | - |
Mar 26, 2024 | 0.7913 | 0.7920 | 0.7894 | 0.7913 | 0.7913 | - |
Mar 25, 2024 | 0.7938 | 0.7941 | 0.7904 | 0.7938 | 0.7938 | - |
Mar 22, 2024 | 0.7898 | 0.7951 | 0.7889 | 0.7898 | 0.7898 | - |
Mar 21, 2024 | 0.7814 | 0.7899 | 0.7810 | 0.7814 | 0.7814 | - |
Mar 20, 2024 | 0.7863 | 0.7883 | 0.7855 | 0.7862 | 0.7862 | - |
Mar 19, 2024 | 0.7857 | 0.7893 | 0.7856 | 0.7857 | 0.7857 | - |
Mar 18, 2024 | 0.7854 | 0.7860 | 0.7844 | 0.7855 | 0.7855 | - |
Mar 15, 2024 | 0.7845 | 0.7855 | 0.7837 | 0.7846 | 0.7846 | - |
Mar 14, 2024 | 0.7811 | 0.7855 | 0.7798 | 0.7811 | 0.7811 | - |
Mar 13, 2024 | 0.7815 | 0.7827 | 0.7807 | 0.7815 | 0.7815 | - |
Mar 12, 2024 | 0.7801 | 0.7844 | 0.7797 | 0.7800 | 0.7800 | - |
Mar 11, 2024 | 0.7778 | 0.7815 | 0.7775 | 0.7779 | 0.7779 | - |
Mar 08, 2024 | 0.7804 | 0.7811 | 0.7758 | 0.7803 | 0.7803 | - |
Mar 07, 2024 | 0.7851 | 0.7859 | 0.7813 | 0.7852 | 0.7852 | - |
Mar 06, 2024 | 0.7871 | 0.7880 | 0.7836 | 0.7871 | 0.7871 | - |
Mar 05, 2024 | 0.7880 | 0.7891 | 0.7853 | 0.7879 | 0.7879 | - |
Mar 04, 2024 | 0.7898 | 0.7901 | 0.7870 | 0.7899 | 0.7899 | - |
Mar 01, 2024 | 0.7919 | 0.7936 | 0.7901 | 0.7921 | 0.7921 | - |
Feb 29, 2024 | 0.7898 | 0.7918 | 0.7885 | 0.7897 | 0.7897 | - |
Feb 28, 2024 | 0.7886 | 0.7921 | 0.7884 | 0.7885 | 0.7885 | - |
Feb 27, 2024 | 0.7884 | 0.7898 | 0.7876 | 0.7884 | 0.7884 | - |
Feb 26, 2024 | 0.7892 | 0.7901 | 0.7874 | 0.7891 | 0.7891 | - |
Feb 23, 2024 | 0.7898 | 0.7905 | 0.7873 | 0.7897 | 0.7897 | - |
Feb 22, 2024 | 0.7912 | 0.7929 | 0.7868 | 0.7913 | 0.7913 | - |
Feb 21, 2024 | 0.7920 | 0.7934 | 0.7913 | 0.7919 | 0.7919 | - |
Feb 20, 2024 | 0.7944 | 0.7949 | 0.7894 | 0.7944 | 0.7944 | - |
Feb 19, 2024 | 0.7929 | 0.7947 | 0.7918 | 0.7929 | 0.7929 | - |
Feb 16, 2024 | 0.7937 | 0.7965 | 0.7935 | 0.7937 | 0.7937 | - |
Feb 15, 2024 | 0.7957 | 0.7973 | 0.7939 | 0.7957 | 0.7957 | - |
Feb 14, 2024 | 0.7942 | 0.7976 | 0.7930 | 0.7942 | 0.7942 | - |
Feb 13, 2024 | 0.7919 | 0.7951 | 0.7884 | 0.7919 | 0.7919 | - |
Feb 12, 2024 | 0.7912 | 0.7932 | 0.7903 | 0.7913 | 0.7913 | - |
Feb 09, 2024 | 0.7923 | 0.7936 | 0.7910 | 0.7924 | 0.7924 | - |
Feb 08, 2024 | 0.7919 | 0.7952 | 0.7912 | 0.7919 | 0.7919 | - |
Feb 07, 2024 | 0.7934 | 0.7938 | 0.7910 | 0.7932 | 0.7932 | - |
Feb 06, 2024 | 0.7978 | 0.7978 | 0.7940 | 0.7978 | 0.7978 | - |
Feb 05, 2024 | 0.7926 | 0.7987 | 0.7918 | 0.7923 | 0.7923 | - |
Feb 02, 2024 | 0.7845 | 0.7922 | 0.7829 | 0.7845 | 0.7845 | - |
Feb 01, 2024 | 0.7886 | 0.7920 | 0.7858 | 0.7887 | 0.7887 | - |
Jan 31, 2024 | 0.7877 | 0.7894 | 0.7844 | 0.7877 | 0.7877 | - |
Jan 30, 2024 | 0.7865 | 0.7910 | 0.7861 | 0.7866 | 0.7866 | - |
Jan 29, 2024 | 0.7876 | 0.7897 | 0.7862 | 0.7875 | 0.7875 | - |
Jan 26, 2024 | 0.7870 | 0.7888 | 0.7839 | 0.7869 | 0.7869 | - |
Jan 25, 2024 | 0.7863 | 0.7878 | 0.7848 | 0.7862 | 0.7862 | - |
Jan 24, 2024 | 0.7878 | 0.7882 | 0.7829 | 0.7879 | 0.7879 | - |
Jan 23, 2024 | 0.7869 | 0.7902 | 0.7845 | 0.7870 | 0.7870 | - |
Jan 22, 2024 | 0.7873 | 0.7881 | 0.7855 | 0.7874 | 0.7874 | - |
Jan 19, 2024 | 0.7867 | 0.7897 | 0.7864 | 0.7868 | 0.7868 | - |
Jan 18, 2024 | 0.7888 | 0.7905 | 0.7871 | 0.7888 | 0.7888 | - |
Jan 17, 2024 | 0.7912 | 0.7938 | 0.7877 | 0.7912 | 0.7912 | - |
Jan 16, 2024 | 0.7863 | 0.7923 | 0.7863 | 0.7864 | 0.7864 | - |
Jan 15, 2024 | 0.7851 | 0.7865 | 0.7849 | 0.7851 | 0.7851 | - |
Jan 12, 2024 | 0.7825 | 0.7861 | 0.7822 | 0.7826 | 0.7826 | - |
Jan 11, 2024 | 0.7846 | 0.7880 | 0.7828 | 0.7846 | 0.7846 | - |
Jan 10, 2024 | 0.7865 | 0.7882 | 0.7848 | 0.7866 | 0.7866 | - |
Jan 09, 2024 | 0.7848 | 0.7879 | 0.7834 | 0.7846 | 0.7846 | - |
Jan 08, 2024 | 0.7864 | 0.7890 | 0.7834 | 0.7863 | 0.7863 | - |
Jan 05, 2024 | 0.7885 | 0.7928 | 0.7831 | 0.7884 | 0.7884 | - |
Jan 04, 2024 | 0.7889 | 0.7900 | 0.7857 | 0.7890 | 0.7890 | - |
Jan 03, 2024 | 0.7922 | 0.7925 | 0.7904 | 0.7922 | 0.7922 | - |
Jan 02, 2024 | 0.7856 | 0.7929 | 0.7837 | 0.7856 | 0.7856 | - |
Jan 01, 2024 | 0.7855 | 0.7878 | 0.7854 | 0.7855 | 0.7855 | - |
Dec 29, 2023 | 0.7852 | 0.7872 | 0.7829 | 0.7853 | 0.7853 | - |
Dec 28, 2023 | 0.7811 | 0.7849 | 0.7796 | 0.7812 | 0.7812 | - |
Dec 27, 2023 | 0.7857 | 0.7874 | 0.7812 | 0.7857 | 0.7857 | - |
Dec 26, 2023 | 0.7871 | 0.7883 | 0.7862 | 0.7871 | 0.7871 | - |
Dec 25, 2023 | 0.7888 | 0.7888 | 0.7845 | 0.7888 | 0.7888 | - |
Dec 22, 2023 | 0.7883 | 0.7886 | 0.7846 | 0.7883 | 0.7883 | - |
Dec 21, 2023 | 0.7911 | 0.7927 | 0.7879 | 0.7911 | 0.7911 | - |
Dec 20, 2023 | 0.7855 | 0.7916 | 0.7855 | 0.7854 | 0.7854 | - |
Dec 19, 2023 | 0.7903 | 0.7905 | 0.7836 | 0.7904 | 0.7904 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |