Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.7409 | 0.7411 | 0.7401 | 0.7402 | 0.7402 | - |
May 06, 2024 | 0.7403 | 0.7414 | 0.7394 | 0.7403 | 0.7403 | - |
May 03, 2024 | 0.7387 | 0.7432 | 0.7381 | 0.7387 | 0.7387 | - |
May 02, 2024 | 0.7353 | 0.7371 | 0.7345 | 0.7353 | 0.7353 | - |
May 01, 2024 | 0.7325 | 0.7337 | 0.7321 | 0.7325 | 0.7325 | - |
Apr 30, 2024 | 0.7353 | 0.7355 | 0.7332 | 0.7353 | 0.7353 | - |
Apr 29, 2024 | 0.7345 | 0.7362 | 0.7337 | 0.7345 | 0.7345 | - |
Apr 26, 2024 | 0.7358 | 0.7363 | 0.7337 | 0.7358 | 0.7358 | - |
Apr 25, 2024 | 0.7346 | 0.7360 | 0.7339 | 0.7346 | 0.7346 | - |
Apr 24, 2024 | 0.7351 | 0.7362 | 0.7340 | 0.7351 | 0.7351 | - |
Apr 23, 2024 | 0.7342 | 0.7354 | 0.7332 | 0.7342 | 0.7342 | - |
Apr 22, 2024 | 0.7348 | 0.7354 | 0.7334 | 0.7346 | 0.7346 | - |
Apr 19, 2024 | 0.7342 | 0.7354 | 0.7322 | 0.7342 | 0.7342 | - |
Apr 18, 2024 | 0.7351 | 0.7365 | 0.7343 | 0.7351 | 0.7351 | - |
Apr 17, 2024 | 0.7328 | 0.7349 | 0.7326 | 0.7328 | 0.7328 | - |
Apr 16, 2024 | 0.7337 | 0.7339 | 0.7315 | 0.7337 | 0.7337 | - |
Apr 15, 2024 | 0.7354 | 0.7357 | 0.7335 | 0.7354 | 0.7354 | - |
Apr 12, 2024 | 0.7392 | 0.7394 | 0.7345 | 0.7392 | 0.7392 | - |
Apr 11, 2024 | 0.7386 | 0.7400 | 0.7380 | 0.7386 | 0.7386 | - |
Apr 10, 2024 | 0.7436 | 0.7442 | 0.7386 | 0.7436 | 0.7436 | - |
Apr 09, 2024 | 0.7422 | 0.7444 | 0.7419 | 0.7422 | 0.7422 | - |
Apr 08, 2024 | 0.7414 | 0.7423 | 0.7407 | 0.7414 | 0.7414 | - |
Apr 05, 2024 | 0.7416 | 0.7425 | 0.7401 | 0.7416 | 0.7416 | - |
Apr 04, 2024 | 0.7419 | 0.7432 | 0.7415 | 0.7419 | 0.7419 | - |
Apr 03, 2024 | 0.7400 | 0.7416 | 0.7394 | 0.7400 | 0.7400 | - |
Apr 02, 2024 | 0.7393 | 0.7406 | 0.7386 | 0.7393 | 0.7393 | - |
Apr 01, 2024 | 0.7420 | 0.7424 | 0.7389 | 0.7420 | 0.7420 | - |
Mar 29, 2024 | 0.7408 | 0.7422 | 0.7407 | 0.7408 | 0.7408 | - |
Mar 28, 2024 | 0.7414 | 0.7427 | 0.7398 | 0.7414 | 0.7414 | - |
Mar 27, 2024 | 0.7433 | 0.7436 | 0.7413 | 0.7433 | 0.7433 | - |
Mar 26, 2024 | 0.7430 | 0.7445 | 0.7430 | 0.7430 | 0.7430 | - |
Mar 25, 2024 | 0.7410 | 0.7439 | 0.7405 | 0.7410 | 0.7410 | - |
Mar 22, 2024 | 0.7445 | 0.7449 | 0.7408 | 0.7445 | 0.7445 | - |
Mar 21, 2024 | 0.7468 | 0.7483 | 0.7441 | 0.7468 | 0.7468 | - |
Mar 20, 2024 | 0.7449 | 0.7454 | 0.7436 | 0.7449 | 0.7449 | - |
Mar 19, 2024 | 0.7467 | 0.7472 | 0.7443 | 0.7467 | 0.7467 | - |
Mar 18, 2024 | 0.7473 | 0.7481 | 0.7469 | 0.7473 | 0.7473 | - |
Mar 15, 2024 | 0.7483 | 0.7486 | 0.7473 | 0.7483 | 0.7483 | - |
Mar 14, 2024 | 0.7508 | 0.7513 | 0.7482 | 0.7508 | 0.7508 | - |
Mar 13, 2024 | 0.7506 | 0.7514 | 0.7498 | 0.7506 | 0.7506 | - |
Mar 12, 2024 | 0.7518 | 0.7523 | 0.7497 | 0.7518 | 0.7518 | - |
Mar 11, 2024 | 0.7512 | 0.7524 | 0.7510 | 0.7512 | 0.7512 | - |
Mar 08, 2024 | 0.7502 | 0.7534 | 0.7498 | 0.7502 | 0.7502 | - |
Mar 07, 2024 | 0.7472 | 0.7501 | 0.7472 | 0.7472 | 0.7472 | - |
Mar 06, 2024 | 0.7446 | 0.7478 | 0.7444 | 0.7446 | 0.7446 | - |
Mar 05, 2024 | 0.7444 | 0.7456 | 0.7437 | 0.7444 | 0.7444 | - |
Mar 04, 2024 | 0.7442 | 0.7450 | 0.7437 | 0.7442 | 0.7442 | - |
Mar 01, 2024 | 0.7430 | 0.7442 | 0.7420 | 0.7430 | 0.7430 | - |
Feb 29, 2024 | 0.7430 | 0.7449 | 0.7429 | 0.7430 | 0.7430 | - |
Feb 28, 2024 | 0.7441 | 0.7446 | 0.7423 | 0.7441 | 0.7441 | - |
Feb 27, 2024 | 0.7439 | 0.7450 | 0.7436 | 0.7439 | 0.7439 | - |
Feb 26, 2024 | 0.7444 | 0.7447 | 0.7434 | 0.7444 | 0.7444 | - |
Feb 23, 2024 | 0.7450 | 0.7453 | 0.7431 | 0.7450 | 0.7450 | - |
Feb 22, 2024 | 0.7441 | 0.7468 | 0.7441 | 0.7441 | 0.7441 | - |
Feb 21, 2024 | 0.7442 | 0.7450 | 0.7437 | 0.7442 | 0.7442 | - |
Feb 20, 2024 | 0.7428 | 0.7449 | 0.7424 | 0.7428 | 0.7428 | - |
Feb 19, 2024 | 0.7433 | 0.7442 | 0.7427 | 0.7433 | 0.7433 | - |
Feb 16, 2024 | 0.7432 | 0.7435 | 0.7414 | 0.7432 | 0.7432 | - |
Feb 15, 2024 | 0.7420 | 0.7436 | 0.7417 | 0.7420 | 0.7420 | - |
Feb 14, 2024 | 0.7402 | 0.7418 | 0.7398 | 0.7402 | 0.7402 | - |
Feb 13, 2024 | 0.7436 | 0.7442 | 0.7400 | 0.7436 | 0.7436 | - |
Feb 12, 2024 | 0.7434 | 0.7442 | 0.7431 | 0.7434 | 0.7434 | - |
Feb 09, 2024 | 0.7425 | 0.7437 | 0.7420 | 0.7425 | 0.7425 | - |
Feb 08, 2024 | 0.7445 | 0.7450 | 0.7419 | 0.7445 | 0.7445 | - |
Feb 07, 2024 | 0.7442 | 0.7453 | 0.7442 | 0.7442 | 0.7442 | - |
Feb 06, 2024 | 0.7424 | 0.7443 | 0.7424 | 0.7424 | 0.7424 | - |
Feb 05, 2024 | 0.7443 | 0.7444 | 0.7415 | 0.7443 | 0.7443 | - |
Feb 02, 2024 | 0.7482 | 0.7492 | 0.7442 | 0.7482 | 0.7482 | - |
Feb 01, 2024 | 0.7460 | 0.7483 | 0.7453 | 0.7460 | 0.7460 | - |
Jan 31, 2024 | 0.7467 | 0.7484 | 0.7454 | 0.7467 | 0.7467 | - |
Jan 30, 2024 | 0.7465 | 0.7472 | 0.7456 | 0.7465 | 0.7465 | - |
Jan 29, 2024 | 0.7452 | 0.7464 | 0.7448 | 0.7452 | 0.7452 | - |
Jan 26, 2024 | 0.7461 | 0.7468 | 0.7454 | 0.7461 | 0.7461 | - |
Jan 25, 2024 | 0.7465 | 0.7472 | 0.7455 | 0.7465 | 0.7465 | - |
Jan 24, 2024 | 0.7458 | 0.7487 | 0.7454 | 0.7458 | 0.7458 | - |
Jan 23, 2024 | 0.7450 | 0.7477 | 0.7448 | 0.7450 | 0.7450 | - |
Jan 22, 2024 | 0.7460 | 0.7469 | 0.7452 | 0.7460 | 0.7460 | - |
Jan 19, 2024 | 0.7442 | 0.7463 | 0.7442 | 0.7442 | 0.7442 | - |
Jan 18, 2024 | 0.7438 | 0.7452 | 0.7431 | 0.7438 | 0.7438 | - |
Jan 17, 2024 | 0.7449 | 0.7456 | 0.7425 | 0.7449 | 0.7449 | - |
Jan 16, 2024 | 0.7497 | 0.7498 | 0.7449 | 0.7497 | 0.7497 | - |
Jan 15, 2024 | 0.7508 | 0.7509 | 0.7495 | 0.7508 | 0.7508 | - |
Jan 12, 2024 | 0.7522 | 0.7528 | 0.7502 | 0.7522 | 0.7522 | - |
Jan 11, 2024 | 0.7514 | 0.7528 | 0.7495 | 0.7514 | 0.7514 | - |
Jan 10, 2024 | 0.7513 | 0.7519 | 0.7501 | 0.7513 | 0.7513 | - |
Jan 09, 2024 | 0.7526 | 0.7541 | 0.7508 | 0.7526 | 0.7526 | - |
Jan 08, 2024 | 0.7521 | 0.7534 | 0.7508 | 0.7521 | 0.7521 | - |
Jan 05, 2024 | 0.7522 | 0.7545 | 0.7493 | 0.7522 | 0.7522 | - |
Jan 04, 2024 | 0.7528 | 0.7536 | 0.7519 | 0.7528 | 0.7528 | - |
Jan 03, 2024 | 0.7540 | 0.7547 | 0.7517 | 0.7540 | 0.7540 | - |
Jan 02, 2024 | 0.7580 | 0.7583 | 0.7537 | 0.7580 | 0.7580 | - |
Jan 01, 2024 | 0.7581 | 0.7582 | 0.7581 | 0.7581 | 0.7581 | - |
Dec 29, 2023 | 0.7577 | 0.7595 | 0.7569 | 0.7577 | 0.7577 | - |
Dec 28, 2023 | 0.7578 | 0.7603 | 0.7578 | 0.7578 | 0.7578 | - |
Dec 27, 2023 | 0.7559 | 0.7579 | 0.7553 | 0.7559 | 0.7559 | - |
Dec 26, 2023 | 0.7549 | 0.7567 | 0.7547 | 0.7549 | 0.7549 | - |
Dec 25, 2023 | 0.7565 | 0.7608 | 0.7520 | 0.7565 | 0.7565 | - |
Dec 22, 2023 | 0.7539 | 0.7564 | 0.7536 | 0.7539 | 0.7539 | - |
Dec 21, 2023 | 0.7509 | 0.7539 | 0.7508 | 0.7509 | 0.7509 | - |
Dec 20, 2023 | 0.7528 | 0.7535 | 0.7514 | 0.7528 | 0.7528 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |