Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.9070 | 0.9080 | 0.9067 | 0.9080 | 0.9080 | - |
May 02, 2024 | 0.9078 | 0.9083 | 0.9067 | 0.9077 | 0.9077 | - |
May 01, 2024 | 0.9076 | 0.9102 | 0.9076 | 0.9076 | 0.9076 | - |
Apr 30, 2024 | 0.9099 | 0.9111 | 0.9091 | 0.9099 | 0.9099 | - |
Apr 29, 2024 | 0.9090 | 0.9106 | 0.9079 | 0.9091 | 0.9091 | - |
Apr 26, 2024 | 0.9133 | 0.9140 | 0.9094 | 0.9132 | 0.9132 | - |
Apr 25, 2024 | 0.9134 | 0.9138 | 0.9123 | 0.9134 | 0.9134 | - |
Apr 24, 2024 | 0.9147 | 0.9151 | 0.9104 | 0.9147 | 0.9147 | - |
Apr 23, 2024 | 0.9176 | 0.9176 | 0.9157 | 0.9177 | 0.9177 | - |
Apr 22, 2024 | 0.9180 | 0.9190 | 0.9168 | 0.9180 | 0.9180 | - |
Apr 19, 2024 | 0.9187 | 0.9206 | 0.9174 | 0.9187 | 0.9187 | - |
Apr 18, 2024 | 0.9183 | 0.9199 | 0.9178 | 0.9180 | 0.9180 | - |
Apr 17, 2024 | 0.9189 | 0.9206 | 0.9180 | 0.9186 | 0.9186 | - |
Apr 16, 2024 | 0.9161 | 0.9187 | 0.9158 | 0.9160 | 0.9160 | - |
Apr 15, 2024 | 0.9180 | 0.9180 | 0.9157 | 0.9178 | 0.9178 | - |
Apr 12, 2024 | 0.9174 | 0.9190 | 0.9168 | 0.9174 | 0.9174 | - |
Apr 11, 2024 | 0.9180 | 0.9185 | 0.9165 | 0.9180 | 0.9180 | - |
Apr 10, 2024 | 0.9148 | 0.9193 | 0.9143 | 0.9149 | 0.9149 | - |
Apr 09, 2024 | 0.9134 | 0.9151 | 0.9134 | 0.9134 | 0.9134 | - |
Apr 08, 2024 | 0.9137 | 0.9153 | 0.9130 | 0.9137 | 0.9137 | - |
Apr 05, 2024 | 0.9147 | 0.9156 | 0.9132 | 0.9148 | 0.9148 | - |
Apr 04, 2024 | 0.9155 | 0.9162 | 0.9127 | 0.9155 | 0.9155 | - |
Apr 03, 2024 | 0.9163 | 0.9170 | 0.9141 | 0.9162 | 0.9162 | - |
Apr 02, 2024 | 0.9173 | 0.9173 | 0.9150 | 0.9172 | 0.9172 | - |
Apr 01, 2024 | 0.9161 | 0.9174 | 0.9158 | 0.9162 | 0.9162 | - |
Mar 29, 2024 | 0.9165 | 0.9180 | 0.9158 | 0.9166 | 0.9166 | - |
Mar 28, 2024 | 0.9185 | 0.9189 | 0.9166 | 0.9186 | 0.9186 | - |
Mar 27, 2024 | 0.9186 | 0.9204 | 0.9184 | 0.9186 | 0.9186 | - |
Mar 26, 2024 | 0.9176 | 0.9199 | 0.9171 | 0.9177 | 0.9177 | - |
Mar 25, 2024 | 0.9192 | 0.9198 | 0.9176 | 0.9192 | 0.9192 | - |
Mar 22, 2024 | 0.9200 | 0.9224 | 0.9195 | 0.9199 | 0.9199 | - |
Mar 21, 2024 | 0.9227 | 0.9230 | 0.9193 | 0.9228 | 0.9228 | - |
Mar 20, 2024 | 0.9266 | 0.9267 | 0.9241 | 0.9266 | 0.9266 | - |
Mar 19, 2024 | 0.9273 | 0.9289 | 0.9263 | 0.9275 | 0.9275 | - |
Mar 18, 2024 | 0.9281 | 0.9285 | 0.9270 | 0.9280 | 0.9280 | - |
Mar 15, 2024 | 0.9307 | 0.9307 | 0.9270 | 0.9307 | 0.9307 | - |
Mar 14, 2024 | 0.9300 | 0.9320 | 0.9298 | 0.9300 | 0.9300 | - |
Mar 13, 2024 | 0.9304 | 0.9324 | 0.9295 | 0.9305 | 0.9305 | - |
Mar 12, 2024 | 0.9327 | 0.9333 | 0.9309 | 0.9326 | 0.9326 | - |
Mar 11, 2024 | 0.9326 | 0.9344 | 0.9324 | 0.9327 | 0.9327 | - |
Mar 08, 2024 | 0.9330 | 0.9333 | 0.9303 | 0.9330 | 0.9330 | - |
Mar 07, 2024 | 0.9331 | 0.9342 | 0.9319 | 0.9330 | 0.9330 | - |
Mar 06, 2024 | 0.9359 | 0.9360 | 0.9328 | 0.9358 | 0.9358 | - |
Mar 05, 2024 | 0.9365 | 0.9375 | 0.9355 | 0.9367 | 0.9367 | - |
Mar 04, 2024 | 0.9348 | 0.9363 | 0.9344 | 0.9348 | 0.9348 | - |
Mar 01, 2024 | 0.9363 | 0.9374 | 0.9347 | 0.9363 | 0.9363 | - |
Feb 29, 2024 | 0.9386 | 0.9386 | 0.9348 | 0.9385 | 0.9385 | - |
Feb 28, 2024 | 0.9427 | 0.9433 | 0.9356 | 0.9427 | 0.9427 | - |
Feb 27, 2024 | 0.9429 | 0.9432 | 0.9405 | 0.9427 | 0.9427 | - |
Feb 26, 2024 | 0.9422 | 0.9443 | 0.9403 | 0.9422 | 0.9422 | - |
Feb 23, 2024 | 0.9443 | 0.9450 | 0.9427 | 0.9443 | 0.9443 | - |
Feb 22, 2024 | 0.9430 | 0.9455 | 0.9423 | 0.9429 | 0.9429 | - |
Feb 21, 2024 | 0.9409 | 0.9437 | 0.9408 | 0.9410 | 0.9410 | - |
Feb 20, 2024 | 0.9404 | 0.9416 | 0.9390 | 0.9404 | 0.9404 | - |
Feb 19, 2024 | 0.9383 | 0.9402 | 0.9374 | 0.9384 | 0.9384 | - |
Feb 16, 2024 | 0.9363 | 0.9374 | 0.9342 | 0.9363 | 0.9363 | - |
Feb 15, 2024 | 0.9369 | 0.9390 | 0.9363 | 0.9370 | 0.9370 | - |
Feb 14, 2024 | 0.9385 | 0.9398 | 0.9377 | 0.9385 | 0.9385 | - |
Feb 13, 2024 | 0.9384 | 0.9387 | 0.9351 | 0.9385 | 0.9385 | - |
Feb 12, 2024 | 0.9421 | 0.9422 | 0.9383 | 0.9419 | 0.9419 | - |
Feb 09, 2024 | 0.9406 | 0.9445 | 0.9399 | 0.9398 | 0.9398 | - |
Feb 08, 2024 | 0.9368 | 0.9390 | 0.9367 | 0.9367 | 0.9367 | - |
Feb 07, 2024 | 0.9342 | 0.9376 | 0.9333 | 0.9341 | 0.9341 | - |
Feb 06, 2024 | 0.9339 | 0.9344 | 0.9312 | 0.9339 | 0.9339 | - |
Feb 05, 2024 | 0.9317 | 0.9339 | 0.9312 | 0.9319 | 0.9319 | - |
Feb 02, 2024 | 0.9345 | 0.9346 | 0.9309 | 0.9345 | 0.9345 | - |
Feb 01, 2024 | 0.9312 | 0.9349 | 0.9307 | 0.9313 | 0.9313 | - |
Jan 31, 2024 | 0.9296 | 0.9324 | 0.9293 | 0.9297 | 0.9297 | - |
Jan 30, 2024 | 0.9272 | 0.9294 | 0.9269 | 0.9274 | 0.9274 | - |
Jan 29, 2024 | 0.9259 | 0.9270 | 0.9247 | 0.9260 | 0.9260 | - |
Jan 26, 2024 | 0.9279 | 0.9279 | 0.9255 | 0.9278 | 0.9278 | - |
Jan 25, 2024 | 0.9284 | 0.9300 | 0.9274 | 0.9288 | 0.9288 | - |
Jan 24, 2024 | 0.9265 | 0.9297 | 0.9262 | 0.9265 | 0.9265 | - |
Jan 23, 2024 | 0.9243 | 0.9252 | 0.9230 | 0.9242 | 0.9242 | - |
Jan 22, 2024 | 0.9273 | 0.9285 | 0.9261 | 0.9275 | 0.9275 | - |
Jan 19, 2024 | 0.9297 | 0.9299 | 0.9263 | 0.9298 | 0.9298 | - |
Jan 18, 2024 | 0.9330 | 0.9349 | 0.9301 | 0.9330 | 0.9330 | - |
Jan 17, 2024 | 0.9318 | 0.9345 | 0.9313 | 0.9318 | 0.9318 | - |
Jan 16, 2024 | 0.9306 | 0.9329 | 0.9300 | 0.9306 | 0.9306 | - |
Jan 15, 2024 | 0.9314 | 0.9316 | 0.9294 | 0.9316 | 0.9316 | - |
Jan 12, 2024 | 0.9316 | 0.9339 | 0.9310 | 0.9316 | 0.9316 | - |
Jan 11, 2024 | 0.9292 | 0.9332 | 0.9288 | 0.9293 | 0.9293 | - |
Jan 10, 2024 | 0.9329 | 0.9332 | 0.9293 | 0.9329 | 0.9329 | - |
Jan 09, 2024 | 0.9304 | 0.9329 | 0.9295 | 0.9306 | 0.9306 | - |
Jan 08, 2024 | 0.9302 | 0.9313 | 0.9295 | 0.9301 | 0.9301 | - |
Jan 05, 2024 | 0.9290 | 0.9310 | 0.9288 | 0.9290 | 0.9290 | - |
Jan 04, 2024 | 0.9281 | 0.9298 | 0.9268 | 0.9280 | 0.9280 | - |
Jan 03, 2024 | 0.9237 | 0.9283 | 0.9234 | 0.9236 | 0.9236 | - |
Jan 02, 2024 | 0.9272 | 0.9274 | 0.9231 | 0.9270 | 0.9270 | - |
Jan 01, 2024 | 0.9262 | 0.9277 | 0.9178 | 0.9262 | 0.9262 | - |
Dec 29, 2023 | 0.9279 | 0.9300 | 0.9269 | 0.9278 | 0.9278 | - |
Dec 28, 2023 | 0.9261 | 0.9280 | 0.9260 | 0.9261 | 0.9261 | - |
Dec 27, 2023 | 0.9274 | 0.9276 | 0.9247 | 0.9272 | 0.9272 | - |
Dec 26, 2023 | 0.9262 | 0.9281 | 0.9262 | 0.9262 | 0.9262 | - |
Dec 25, 2023 | 0.9249 | 0.9302 | 0.9150 | 0.9249 | 0.9249 | - |
Dec 22, 2023 | 0.9260 | 0.9271 | 0.9247 | 0.9259 | 0.9259 | - |
Dec 21, 2023 | 0.9277 | 0.9282 | 0.9253 | 0.9277 | 0.9277 | - |
Dec 20, 2023 | 0.9270 | 0.9297 | 0.9258 | 0.9272 | 0.9272 | - |
Dec 19, 2023 | 0.9269 | 0.9275 | 0.9254 | 0.9267 | 0.9267 | - |
Dec 18, 2023 | 0.9268 | 0.9293 | 0.9259 | 0.9268 | 0.9268 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |