Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.8897 | 0.8898 | 0.8832 | 0.8870 | 0.8870 | - |
May 03, 2024 | 0.8894 | 0.8898 | 0.8832 | 0.8893 | 0.8893 | - |
May 02, 2024 | 0.8896 | 0.8937 | 0.8893 | 0.8894 | 0.8894 | - |
May 01, 2024 | 0.8937 | 0.8953 | 0.8917 | 0.8937 | 0.8937 | - |
Apr 30, 2024 | 0.8892 | 0.8926 | 0.8882 | 0.8893 | 0.8893 | - |
Apr 29, 2024 | 0.8897 | 0.8913 | 0.8879 | 0.8897 | 0.8897 | - |
Apr 26, 2024 | 0.8879 | 0.8924 | 0.8859 | 0.8880 | 0.8880 | - |
Apr 25, 2024 | 0.8901 | 0.8920 | 0.8877 | 0.8901 | 0.8901 | - |
Apr 24, 2024 | 0.8894 | 0.8915 | 0.8884 | 0.8894 | 0.8894 | - |
Apr 23, 2024 | 0.8934 | 0.8949 | 0.8886 | 0.8936 | 0.8936 | - |
Apr 22, 2024 | 0.8937 | 0.8961 | 0.8925 | 0.8937 | 0.8937 | - |
Apr 19, 2024 | 0.8951 | 0.8979 | 0.8920 | 0.8950 | 0.8950 | - |
Apr 18, 2024 | 0.8930 | 0.8947 | 0.8910 | 0.8930 | 0.8930 | - |
Apr 17, 2024 | 0.8969 | 0.8981 | 0.8943 | 0.8969 | 0.8969 | - |
Apr 16, 2024 | 0.8967 | 0.8988 | 0.8938 | 0.8966 | 0.8966 | - |
Apr 15, 2024 | 0.8939 | 0.8970 | 0.8931 | 0.8938 | 0.8938 | - |
Apr 12, 2024 | 0.8873 | 0.8961 | 0.8869 | 0.8872 | 0.8872 | - |
Apr 11, 2024 | 0.8863 | 0.8894 | 0.8848 | 0.8863 | 0.8863 | - |
Apr 10, 2024 | 0.8772 | 0.8870 | 0.8763 | 0.8771 | 0.8771 | - |
Apr 09, 2024 | 0.8767 | 0.8778 | 0.8751 | 0.8767 | 0.8767 | - |
Apr 08, 2024 | 0.8797 | 0.8802 | 0.8769 | 0.8796 | 0.8796 | - |
Apr 05, 2024 | 0.8792 | 0.8829 | 0.8783 | 0.8792 | 0.8792 | - |
Apr 04, 2024 | 0.8790 | 0.8793 | 0.8759 | 0.8791 | 0.8791 | - |
Apr 03, 2024 | 0.8847 | 0.8850 | 0.8797 | 0.8846 | 0.8846 | - |
Apr 02, 2024 | 0.8876 | 0.8888 | 0.8835 | 0.8876 | 0.8876 | - |
Apr 01, 2024 | 0.8829 | 0.8881 | 0.8823 | 0.8830 | 0.8830 | - |
Mar 29, 2024 | 0.8829 | 0.8849 | 0.8820 | 0.8829 | 0.8829 | - |
Mar 28, 2024 | 0.8817 | 0.8846 | 0.8800 | 0.8814 | 0.8814 | - |
Mar 27, 2024 | 0.8802 | 0.8818 | 0.8796 | 0.8804 | 0.8804 | - |
Mar 26, 2024 | 0.8796 | 0.8806 | 0.8773 | 0.8796 | 0.8796 | - |
Mar 25, 2024 | 0.8814 | 0.8823 | 0.8793 | 0.8771 | 0.8771 | - |
Mar 22, 2024 | 0.8777 | 0.8825 | 0.8772 | 0.8778 | 0.8778 | - |
Mar 21, 2024 | 0.8715 | 0.8784 | 0.8713 | 0.8716 | 0.8716 | - |
Mar 20, 2024 | 0.8776 | 0.8796 | 0.8766 | 0.8776 | 0.8776 | - |
Mar 19, 2024 | 0.8770 | 0.8798 | 0.8764 | 0.8768 | 0.8768 | - |
Mar 18, 2024 | 0.8759 | 0.8764 | 0.8741 | 0.8760 | 0.8760 | - |
Mar 15, 2024 | 0.8757 | 0.8766 | 0.8743 | 0.8757 | 0.8757 | - |
Mar 14, 2024 | 0.8702 | 0.8758 | 0.8700 | 0.8701 | 0.8701 | - |
Mar 13, 2024 | 0.8719 | 0.8727 | 0.8706 | 0.8721 | 0.8721 | - |
Mar 12, 2024 | 0.8720 | 0.8741 | 0.8710 | 0.8720 | 0.8720 | - |
Mar 11, 2024 | 0.8711 | 0.8734 | 0.8707 | 0.8711 | 0.8711 | - |
Mar 08, 2024 | 0.8704 | 0.8724 | 0.8681 | 0.8701 | 0.8701 | - |
Mar 07, 2024 | 0.8739 | 0.8769 | 0.8710 | 0.8742 | 0.8742 | - |
Mar 06, 2024 | 0.8776 | 0.8787 | 0.8729 | 0.8775 | 0.8775 | - |
Mar 05, 2024 | 0.8775 | 0.8787 | 0.8760 | 0.8775 | 0.8775 | - |
Mar 04, 2024 | 0.8782 | 0.8788 | 0.8764 | 0.8782 | 0.8782 | - |
Mar 01, 2024 | 0.8809 | 0.8817 | 0.8778 | 0.8812 | 0.8812 | - |
Feb 29, 2024 | 0.8785 | 0.8811 | 0.8771 | 0.8784 | 0.8784 | - |
Feb 28, 2024 | 0.8785 | 0.8820 | 0.8780 | 0.8787 | 0.8787 | - |
Feb 27, 2024 | 0.8779 | 0.8793 | 0.8767 | 0.8779 | 0.8779 | - |
Feb 26, 2024 | 0.8805 | 0.8810 | 0.8772 | 0.8804 | 0.8804 | - |
Feb 23, 2024 | 0.8802 | 0.8809 | 0.8789 | 0.8803 | 0.8803 | - |
Feb 22, 2024 | 0.8808 | 0.8820 | 0.8754 | 0.8809 | 0.8809 | - |
Feb 21, 2024 | 0.8817 | 0.8833 | 0.8807 | 0.8816 | 0.8816 | - |
Feb 20, 2024 | 0.8844 | 0.8855 | 0.8793 | 0.8845 | 0.8845 | - |
Feb 19, 2024 | 0.8838 | 0.8856 | 0.8832 | 0.8838 | 0.8838 | - |
Feb 16, 2024 | 0.8848 | 0.8878 | 0.8839 | 0.8845 | 0.8845 | - |
Feb 15, 2024 | 0.8883 | 0.8889 | 0.8839 | 0.8884 | 0.8884 | - |
Feb 14, 2024 | 0.8901 | 0.8915 | 0.8879 | 0.8901 | 0.8901 | - |
Feb 13, 2024 | 0.8850 | 0.8908 | 0.8834 | 0.8850 | 0.8850 | - |
Feb 12, 2024 | 0.8827 | 0.8860 | 0.8820 | 0.8828 | 0.8828 | - |
Feb 09, 2024 | 0.8842 | 0.8856 | 0.8828 | 0.8843 | 0.8843 | - |
Feb 08, 2024 | 0.8850 | 0.8874 | 0.8837 | 0.8850 | 0.8850 | - |
Feb 07, 2024 | 0.8864 | 0.8867 | 0.8844 | 0.8864 | 0.8864 | - |
Feb 06, 2024 | 0.8876 | 0.8893 | 0.8859 | 0.8876 | 0.8876 | - |
Feb 05, 2024 | 0.8843 | 0.8890 | 0.8835 | 0.8839 | 0.8839 | - |
Feb 02, 2024 | 0.8765 | 0.8840 | 0.8746 | 0.8765 | 0.8765 | - |
Feb 01, 2024 | 0.8826 | 0.8845 | 0.8772 | 0.8825 | 0.8825 | - |
Jan 31, 2024 | 0.8793 | 0.8822 | 0.8758 | 0.8791 | 0.8791 | - |
Jan 30, 2024 | 0.8805 | 0.8822 | 0.8781 | 0.8805 | 0.8805 | - |
Jan 29, 2024 | 0.8798 | 0.8835 | 0.8791 | 0.8798 | 0.8798 | - |
Jan 26, 2024 | 0.8790 | 0.8822 | 0.8766 | 0.8787 | 0.8787 | - |
Jan 25, 2024 | 0.8765 | 0.8807 | 0.8750 | 0.8764 | 0.8764 | - |
Jan 24, 2024 | 0.8778 | 0.8783 | 0.8723 | 0.8776 | 0.8776 | - |
Jan 23, 2024 | 0.8771 | 0.8807 | 0.8732 | 0.8770 | 0.8770 | - |
Jan 22, 2024 | 0.8757 | 0.8768 | 0.8743 | 0.8758 | 0.8758 | - |
Jan 19, 2024 | 0.8762 | 0.8775 | 0.8751 | 0.8763 | 0.8763 | - |
Jan 18, 2024 | 0.8758 | 0.8788 | 0.8744 | 0.8757 | 0.8757 | - |
Jan 17, 2024 | 0.8756 | 0.8790 | 0.8756 | 0.8760 | 0.8760 | - |
Jan 16, 2024 | 0.8710 | 0.8770 | 0.8709 | 0.8711 | 0.8711 | - |
Jan 15, 2024 | 0.8711 | 0.8721 | 0.8702 | 0.8711 | 0.8711 | - |
Jan 12, 2024 | 0.8684 | 0.8715 | 0.8679 | 0.8685 | 0.8685 | - |
Jan 11, 2024 | 0.8690 | 0.8725 | 0.8677 | 0.8687 | 0.8687 | - |
Jan 10, 2024 | 0.8727 | 0.8731 | 0.8693 | 0.8727 | 0.8727 | - |
Jan 09, 2024 | 0.8724 | 0.8744 | 0.8706 | 0.8724 | 0.8724 | - |
Jan 08, 2024 | 0.8725 | 0.8744 | 0.8699 | 0.8725 | 0.8725 | - |
Jan 05, 2024 | 0.8724 | 0.8776 | 0.8686 | 0.8724 | 0.8724 | - |
Jan 04, 2024 | 0.8743 | 0.8750 | 0.8708 | 0.8741 | 0.8741 | - |
Jan 03, 2024 | 0.8718 | 0.8763 | 0.8701 | 0.8719 | 0.8719 | - |
Jan 02, 2024 | 0.8648 | 0.8718 | 0.8636 | 0.8647 | 0.8647 | - |
Jan 01, 2024 | 0.8645 | 0.8645 | 0.8624 | 0.8645 | 0.8645 | - |
Dec 29, 2023 | 0.8619 | 0.8644 | 0.8601 | 0.8620 | 0.8620 | - |
Dec 28, 2023 | 0.8592 | 0.8615 | 0.8562 | 0.8590 | 0.8590 | - |
Dec 27, 2023 | 0.8646 | 0.8653 | 0.8579 | 0.8646 | 0.8646 | - |
Dec 26, 2023 | 0.8661 | 0.8670 | 0.8646 | 0.8663 | 0.8663 | - |
Dec 25, 2023 | 0.8654 | 0.8673 | 0.8640 | 0.8654 | 0.8654 | - |
Dec 22, 2023 | 0.8672 | 0.8681 | 0.8639 | 0.8673 | 0.8673 | - |
Dec 21, 2023 | 0.8725 | 0.8732 | 0.8679 | 0.8726 | 0.8726 | - |
Dec 20, 2023 | 0.8707 | 0.8735 | 0.8701 | 0.8705 | 0.8705 | - |
Dec 19, 2023 | 0.8753 | 0.8760 | 0.8702 | 0.8754 | 0.8754 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |