Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.8137 | 0.8157 | 0.8118 | 0.8148 | 0.8148 | - |
May 02, 2024 | 0.8137 | 0.8150 | 0.8118 | 0.8137 | 0.8137 | - |
May 01, 2024 | 0.8097 | 0.8124 | 0.8096 | 0.8099 | 0.8099 | - |
Apr 30, 2024 | 0.8159 | 0.8161 | 0.8121 | 0.8160 | 0.8160 | - |
Apr 29, 2024 | 0.8121 | 0.8162 | 0.8112 | 0.8121 | 0.8121 | - |
Apr 26, 2024 | 0.8136 | 0.8148 | 0.8113 | 0.8137 | 0.8137 | - |
Apr 25, 2024 | 0.8134 | 0.8154 | 0.8123 | 0.8134 | 0.8134 | - |
Apr 24, 2024 | 0.8109 | 0.8138 | 0.8109 | 0.8106 | 0.8106 | - |
Apr 23, 2024 | 0.8111 | 0.8123 | 0.8091 | 0.8110 | 0.8110 | - |
Apr 22, 2024 | 0.8105 | 0.8131 | 0.8093 | 0.8105 | 0.8105 | - |
Apr 19, 2024 | 0.8127 | 0.8129 | 0.8076 | 0.8127 | 0.8127 | - |
Apr 18, 2024 | 0.8143 | 0.8159 | 0.8131 | 0.8139 | 0.8139 | - |
Apr 17, 2024 | 0.8143 | 0.8170 | 0.8140 | 0.8137 | 0.8137 | - |
Apr 16, 2024 | 0.8137 | 0.8143 | 0.8107 | 0.8137 | 0.8137 | - |
Apr 15, 2024 | 0.8175 | 0.8188 | 0.8133 | 0.8177 | 0.8177 | - |
Apr 12, 2024 | 0.8209 | 0.8224 | 0.8170 | 0.8213 | 0.8213 | - |
Apr 11, 2024 | 0.8178 | 0.8219 | 0.8173 | 0.8177 | 0.8177 | - |
Apr 10, 2024 | 0.8231 | 0.8244 | 0.8178 | 0.8229 | 0.8229 | - |
Apr 09, 2024 | 0.8189 | 0.8236 | 0.8187 | 0.8188 | 0.8188 | - |
Apr 08, 2024 | 0.8168 | 0.8201 | 0.8163 | 0.8167 | 0.8167 | - |
Apr 05, 2024 | 0.8162 | 0.8185 | 0.8147 | 0.8163 | 0.8163 | - |
Apr 04, 2024 | 0.8130 | 0.8160 | 0.8130 | 0.8133 | 0.8133 | - |
Apr 03, 2024 | 0.8095 | 0.8111 | 0.8077 | 0.8096 | 0.8096 | - |
Apr 02, 2024 | 0.8078 | 0.8101 | 0.8068 | 0.8078 | 0.8078 | - |
Apr 01, 2024 | 0.8094 | 0.8102 | 0.8062 | 0.8094 | 0.8094 | - |
Mar 29, 2024 | 0.8082 | 0.8107 | 0.8078 | 0.8083 | 0.8083 | - |
Mar 28, 2024 | 0.8140 | 0.8147 | 0.8092 | 0.8140 | 0.8140 | - |
Mar 27, 2024 | 0.8158 | 0.8169 | 0.8138 | 0.8153 | 0.8153 | - |
Mar 26, 2024 | 0.8151 | 0.8180 | 0.8141 | 0.8152 | 0.8152 | - |
Mar 25, 2024 | 0.8152 | 0.8170 | 0.8146 | 0.8152 | 0.8152 | - |
Mar 22, 2024 | 0.8178 | 0.8182 | 0.8144 | 0.8178 | 0.8178 | - |
Mar 21, 2024 | 0.8204 | 0.8219 | 0.8176 | 0.8202 | 0.8202 | - |
Mar 20, 2024 | 0.8208 | 0.8219 | 0.8183 | 0.8209 | 0.8209 | - |
Mar 19, 2024 | 0.8231 | 0.8237 | 0.8192 | 0.8232 | 0.8232 | - |
Mar 18, 2024 | 0.8245 | 0.8254 | 0.8234 | 0.8244 | 0.8244 | - |
Mar 15, 2024 | 0.8289 | 0.8289 | 0.8229 | 0.8290 | 0.8290 | - |
Mar 14, 2024 | 0.8300 | 0.8313 | 0.8282 | 0.8301 | 0.8301 | - |
Mar 13, 2024 | 0.8297 | 0.8322 | 0.8287 | 0.8296 | 0.8296 | - |
Mar 12, 2024 | 0.8312 | 0.8330 | 0.8285 | 0.8311 | 0.8311 | - |
Mar 11, 2024 | 0.8330 | 0.8334 | 0.8309 | 0.8331 | 0.8331 | - |
Mar 08, 2024 | 0.8311 | 0.8345 | 0.8290 | 0.8311 | 0.8311 | - |
Mar 07, 2024 | 0.8280 | 0.8322 | 0.8280 | 0.8279 | 0.8279 | - |
Mar 06, 2024 | 0.8271 | 0.8298 | 0.8248 | 0.8272 | 0.8272 | - |
Mar 05, 2024 | 0.8273 | 0.8282 | 0.8251 | 0.8274 | 0.8274 | - |
Mar 04, 2024 | 0.8270 | 0.8282 | 0.8261 | 0.8271 | 0.8271 | - |
Mar 01, 2024 | 0.8261 | 0.8289 | 0.8252 | 0.8259 | 0.8259 | - |
Feb 29, 2024 | 0.8272 | 0.8290 | 0.8253 | 0.8275 | 0.8275 | - |
Feb 28, 2024 | 0.8347 | 0.8356 | 0.8254 | 0.8348 | 0.8348 | - |
Feb 27, 2024 | 0.8325 | 0.8349 | 0.8309 | 0.8325 | 0.8325 | - |
Feb 26, 2024 | 0.8355 | 0.8360 | 0.8326 | 0.8356 | 0.8356 | - |
Feb 23, 2024 | 0.8351 | 0.8368 | 0.8338 | 0.8351 | 0.8351 | - |
Feb 22, 2024 | 0.8341 | 0.8363 | 0.8330 | 0.8340 | 0.8340 | - |
Feb 21, 2024 | 0.8339 | 0.8373 | 0.8332 | 0.8339 | 0.8339 | - |
Feb 20, 2024 | 0.8291 | 0.8366 | 0.8279 | 0.8291 | 0.8291 | - |
Feb 19, 2024 | 0.8268 | 0.8291 | 0.8263 | 0.8269 | 0.8269 | - |
Feb 16, 2024 | 0.8228 | 0.8247 | 0.8207 | 0.8227 | 0.8227 | - |
Feb 15, 2024 | 0.8239 | 0.8270 | 0.8230 | 0.8245 | 0.8245 | - |
Feb 14, 2024 | 0.8216 | 0.8250 | 0.8207 | 0.8217 | 0.8217 | - |
Feb 13, 2024 | 0.8244 | 0.8246 | 0.8188 | 0.8245 | 0.8245 | - |
Feb 12, 2024 | 0.8273 | 0.8276 | 0.8236 | 0.8272 | 0.8272 | - |
Feb 09, 2024 | 0.8228 | 0.8276 | 0.8219 | 0.8220 | 0.8220 | - |
Feb 08, 2024 | 0.8224 | 0.8234 | 0.8190 | 0.8224 | 0.8224 | - |
Feb 07, 2024 | 0.8227 | 0.8246 | 0.8215 | 0.8227 | 0.8227 | - |
Feb 06, 2024 | 0.8197 | 0.8209 | 0.8182 | 0.8197 | 0.8197 | - |
Feb 05, 2024 | 0.8160 | 0.8191 | 0.8153 | 0.8165 | 0.8165 | - |
Feb 02, 2024 | 0.8225 | 0.8240 | 0.8159 | 0.8220 | 0.8220 | - |
Feb 01, 2024 | 0.8210 | 0.8240 | 0.8177 | 0.8210 | 0.8210 | - |
Jan 31, 2024 | 0.8217 | 0.8259 | 0.8195 | 0.8217 | 0.8217 | - |
Jan 30, 2024 | 0.8224 | 0.8243 | 0.8202 | 0.8227 | 0.8227 | - |
Jan 29, 2024 | 0.8195 | 0.8223 | 0.8191 | 0.8196 | 0.8196 | - |
Jan 26, 2024 | 0.8233 | 0.8233 | 0.8195 | 0.8232 | 0.8232 | - |
Jan 25, 2024 | 0.8258 | 0.8276 | 0.8242 | 0.8261 | 0.8261 | - |
Jan 24, 2024 | 0.8210 | 0.8270 | 0.8201 | 0.8212 | 0.8212 | - |
Jan 23, 2024 | 0.8187 | 0.8229 | 0.8182 | 0.8185 | 0.8185 | - |
Jan 22, 2024 | 0.8219 | 0.8238 | 0.8194 | 0.8217 | 0.8217 | - |
Jan 19, 2024 | 0.8252 | 0.8260 | 0.8207 | 0.8251 | 0.8251 | - |
Jan 18, 2024 | 0.8254 | 0.8275 | 0.8235 | 0.8254 | 0.8254 | - |
Jan 17, 2024 | 0.8277 | 0.8293 | 0.8231 | 0.8283 | 0.8283 | - |
Jan 16, 2024 | 0.8316 | 0.8325 | 0.8274 | 0.8316 | 0.8316 | - |
Jan 15, 2024 | 0.8353 | 0.8353 | 0.8300 | 0.8357 | 0.8357 | - |
Jan 12, 2024 | 0.8351 | 0.8380 | 0.8330 | 0.8351 | 0.8351 | - |
Jan 11, 2024 | 0.8328 | 0.8363 | 0.8316 | 0.8333 | 0.8333 | - |
Jan 10, 2024 | 0.8350 | 0.8361 | 0.8319 | 0.8350 | 0.8350 | - |
Jan 09, 2024 | 0.8344 | 0.8366 | 0.8330 | 0.8345 | 0.8345 | - |
Jan 08, 2024 | 0.8347 | 0.8357 | 0.8313 | 0.8346 | 0.8346 | - |
Jan 05, 2024 | 0.8321 | 0.8357 | 0.8281 | 0.8320 | 0.8320 | - |
Jan 04, 2024 | 0.8344 | 0.8371 | 0.8313 | 0.8338 | 0.8338 | - |
Jan 03, 2024 | 0.8323 | 0.8361 | 0.8309 | 0.8320 | 0.8320 | - |
Jan 02, 2024 | 0.8362 | 0.8368 | 0.8328 | 0.8362 | 0.8362 | - |
Jan 01, 2024 | 0.8370 | 0.8371 | 0.8354 | 0.8370 | 0.8370 | - |
Dec 29, 2023 | 0.8380 | 0.8415 | 0.8340 | 0.8380 | 0.8380 | - |
Dec 28, 2023 | 0.8382 | 0.8404 | 0.8356 | 0.8382 | 0.8382 | - |
Dec 27, 2023 | 0.8353 | 0.8380 | 0.8339 | 0.8347 | 0.8347 | - |
Dec 26, 2023 | 0.8352 | 0.8381 | 0.8338 | 0.8353 | 0.8353 | - |
Dec 25, 2023 | 0.8327 | 0.8396 | 0.7882 | 0.8327 | 0.8327 | - |
Dec 22, 2023 | 0.8361 | 0.8371 | 0.8328 | 0.8360 | 0.8360 | - |
Dec 21, 2023 | 0.8350 | 0.8386 | 0.8328 | 0.8353 | 0.8353 | - |
Dec 20, 2023 | 0.8357 | 0.8396 | 0.8349 | 0.8360 | 0.8360 | - |
Dec 19, 2023 | 0.8326 | 0.8366 | 0.8321 | 0.8324 | 0.8324 | - |
Dec 18, 2023 | 0.8309 | 0.8356 | 0.8308 | 0.8309 | 0.8309 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |