Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.9322 | 0.9322 | 0.9316 | 0.9320 | 0.9320 | - |
May 02, 2024 | 0.9327 | 0.9367 | 0.9319 | 0.9327 | 0.9327 | - |
May 01, 2024 | 0.9375 | 0.9390 | 0.9356 | 0.9375 | 0.9375 | - |
Apr 30, 2024 | 0.9332 | 0.9359 | 0.9314 | 0.9332 | 0.9332 | - |
Apr 29, 2024 | 0.9340 | 0.9354 | 0.9315 | 0.9340 | 0.9340 | - |
Apr 26, 2024 | 0.9320 | 0.9367 | 0.9300 | 0.9320 | 0.9320 | - |
Apr 25, 2024 | 0.9346 | 0.9364 | 0.9318 | 0.9346 | 0.9346 | - |
Apr 24, 2024 | 0.9342 | 0.9364 | 0.9332 | 0.9342 | 0.9342 | - |
Apr 23, 2024 | 0.9386 | 0.9399 | 0.9337 | 0.9386 | 0.9386 | - |
Apr 22, 2024 | 0.9383 | 0.9412 | 0.9371 | 0.9382 | 0.9382 | - |
Apr 19, 2024 | 0.9395 | 0.9423 | 0.9363 | 0.9395 | 0.9395 | - |
Apr 18, 2024 | 0.9373 | 0.9392 | 0.9353 | 0.9373 | 0.9373 | - |
Apr 17, 2024 | 0.9415 | 0.9427 | 0.9387 | 0.9415 | 0.9415 | - |
Apr 16, 2024 | 0.9411 | 0.9430 | 0.9386 | 0.9411 | 0.9411 | - |
Apr 15, 2024 | 0.9390 | 0.9413 | 0.9376 | 0.9390 | 0.9390 | - |
Apr 12, 2024 | 0.9322 | 0.9413 | 0.9320 | 0.9322 | 0.9322 | - |
Apr 11, 2024 | 0.9309 | 0.9345 | 0.9297 | 0.9309 | 0.9309 | - |
Apr 10, 2024 | 0.9209 | 0.9316 | 0.9201 | 0.9209 | 0.9209 | - |
Apr 09, 2024 | 0.9205 | 0.9217 | 0.9184 | 0.9205 | 0.9205 | - |
Apr 08, 2024 | 0.9233 | 0.9241 | 0.9209 | 0.9233 | 0.9233 | - |
Apr 05, 2024 | 0.9228 | 0.9266 | 0.9218 | 0.9228 | 0.9228 | - |
Apr 04, 2024 | 0.9226 | 0.9229 | 0.9195 | 0.9226 | 0.9226 | - |
Apr 03, 2024 | 0.9286 | 0.9290 | 0.9232 | 0.9286 | 0.9286 | - |
Apr 02, 2024 | 0.9313 | 0.9324 | 0.9277 | 0.9313 | 0.9313 | - |
Apr 01, 2024 | 0.9265 | 0.9318 | 0.9258 | 0.9265 | 0.9265 | - |
Mar 29, 2024 | 0.9264 | 0.9286 | 0.9253 | 0.9264 | 0.9264 | - |
Mar 28, 2024 | 0.9248 | 0.9280 | 0.9235 | 0.9248 | 0.9248 | - |
Mar 27, 2024 | 0.9232 | 0.9249 | 0.9226 | 0.9232 | 0.9232 | - |
Mar 26, 2024 | 0.9227 | 0.9237 | 0.9205 | 0.9227 | 0.9227 | - |
Mar 25, 2024 | 0.9253 | 0.9257 | 0.9222 | 0.9253 | 0.9253 | - |
Mar 22, 2024 | 0.9206 | 0.9251 | 0.9200 | 0.9206 | 0.9206 | - |
Mar 21, 2024 | 0.9143 | 0.9211 | 0.9137 | 0.9143 | 0.9143 | - |
Mar 20, 2024 | 0.9205 | 0.9228 | 0.9196 | 0.9205 | 0.9205 | - |
Mar 19, 2024 | 0.9196 | 0.9229 | 0.9193 | 0.9196 | 0.9196 | - |
Mar 18, 2024 | 0.9189 | 0.9190 | 0.9168 | 0.9189 | 0.9189 | - |
Mar 15, 2024 | 0.9188 | 0.9196 | 0.9173 | 0.9188 | 0.9188 | - |
Mar 14, 2024 | 0.9128 | 0.9188 | 0.9129 | 0.9128 | 0.9128 | - |
Mar 13, 2024 | 0.9151 | 0.9157 | 0.9133 | 0.9151 | 0.9151 | - |
Mar 12, 2024 | 0.9148 | 0.9172 | 0.9139 | 0.9148 | 0.9148 | - |
Mar 11, 2024 | 0.9138 | 0.9162 | 0.9132 | 0.9138 | 0.9138 | - |
Mar 08, 2024 | 0.9132 | 0.9152 | 0.9109 | 0.9132 | 0.9132 | - |
Mar 07, 2024 | 0.9175 | 0.9200 | 0.9140 | 0.9175 | 0.9175 | - |
Mar 06, 2024 | 0.9212 | 0.9223 | 0.9162 | 0.9212 | 0.9212 | - |
Mar 05, 2024 | 0.9212 | 0.9223 | 0.9195 | 0.9212 | 0.9212 | - |
Mar 04, 2024 | 0.9223 | 0.9226 | 0.9203 | 0.9223 | 0.9223 | - |
Mar 01, 2024 | 0.9255 | 0.9260 | 0.9224 | 0.9255 | 0.9255 | - |
Feb 29, 2024 | 0.9226 | 0.9254 | 0.9212 | 0.9226 | 0.9226 | - |
Feb 28, 2024 | 0.9221 | 0.9260 | 0.9219 | 0.9221 | 0.9221 | - |
Feb 27, 2024 | 0.9216 | 0.9230 | 0.9203 | 0.9216 | 0.9216 | - |
Feb 26, 2024 | 0.9243 | 0.9248 | 0.9209 | 0.9242 | 0.9242 | - |
Feb 23, 2024 | 0.9237 | 0.9247 | 0.9226 | 0.9237 | 0.9237 | - |
Feb 22, 2024 | 0.9242 | 0.9255 | 0.9186 | 0.9242 | 0.9242 | - |
Feb 21, 2024 | 0.9248 | 0.9266 | 0.9240 | 0.9248 | 0.9248 | - |
Feb 20, 2024 | 0.9280 | 0.9291 | 0.9226 | 0.9280 | 0.9280 | - |
Feb 19, 2024 | 0.9273 | 0.9291 | 0.9268 | 0.9272 | 0.9272 | - |
Feb 16, 2024 | 0.9282 | 0.9316 | 0.9276 | 0.9282 | 0.9282 | - |
Feb 15, 2024 | 0.9318 | 0.9324 | 0.9271 | 0.9318 | 0.9318 | - |
Feb 14, 2024 | 0.9338 | 0.9350 | 0.9316 | 0.9338 | 0.9338 | - |
Feb 13, 2024 | 0.9283 | 0.9344 | 0.9263 | 0.9283 | 0.9283 | - |
Feb 12, 2024 | 0.9261 | 0.9296 | 0.9255 | 0.9261 | 0.9261 | - |
Feb 09, 2024 | 0.9279 | 0.9290 | 0.9264 | 0.9279 | 0.9279 | - |
Feb 08, 2024 | 0.9280 | 0.9308 | 0.9268 | 0.9280 | 0.9280 | - |
Feb 07, 2024 | 0.9296 | 0.9297 | 0.9273 | 0.9296 | 0.9296 | - |
Feb 06, 2024 | 0.9309 | 0.9324 | 0.9291 | 0.9309 | 0.9309 | - |
Feb 05, 2024 | 0.9276 | 0.9324 | 0.9270 | 0.9276 | 0.9276 | - |
Feb 02, 2024 | 0.9196 | 0.9274 | 0.9176 | 0.9196 | 0.9196 | - |
Feb 01, 2024 | 0.9256 | 0.9276 | 0.9203 | 0.9256 | 0.9256 | - |
Jan 31, 2024 | 0.9222 | 0.9253 | 0.9186 | 0.9222 | 0.9222 | - |
Jan 30, 2024 | 0.9230 | 0.9248 | 0.9212 | 0.9230 | 0.9230 | - |
Jan 29, 2024 | 0.9222 | 0.9262 | 0.9217 | 0.9222 | 0.9222 | - |
Jan 26, 2024 | 0.9219 | 0.9248 | 0.9188 | 0.9219 | 0.9219 | - |
Jan 25, 2024 | 0.9190 | 0.9237 | 0.9174 | 0.9190 | 0.9190 | - |
Jan 24, 2024 | 0.9210 | 0.9215 | 0.9148 | 0.9210 | 0.9210 | - |
Jan 23, 2024 | 0.9191 | 0.9238 | 0.9159 | 0.9191 | 0.9191 | - |
Jan 22, 2024 | 0.9181 | 0.9191 | 0.9166 | 0.9181 | 0.9181 | - |
Jan 19, 2024 | 0.9192 | 0.9201 | 0.9180 | 0.9192 | 0.9192 | - |
Jan 18, 2024 | 0.9186 | 0.9218 | 0.9168 | 0.9186 | 0.9186 | - |
Jan 17, 2024 | 0.9192 | 0.9220 | 0.9187 | 0.9192 | 0.9192 | - |
Jan 16, 2024 | 0.9136 | 0.9202 | 0.9135 | 0.9136 | 0.9136 | - |
Jan 15, 2024 | 0.9136 | 0.9146 | 0.9125 | 0.9136 | 0.9136 | - |
Jan 12, 2024 | 0.9106 | 0.9143 | 0.9102 | 0.9106 | 0.9106 | - |
Jan 11, 2024 | 0.9111 | 0.9148 | 0.9098 | 0.9111 | 0.9111 | - |
Jan 10, 2024 | 0.9147 | 0.9155 | 0.9116 | 0.9147 | 0.9147 | - |
Jan 09, 2024 | 0.9131 | 0.9164 | 0.9118 | 0.9131 | 0.9131 | - |
Jan 08, 2024 | 0.9139 | 0.9154 | 0.9109 | 0.9139 | 0.9139 | - |
Jan 05, 2024 | 0.9135 | 0.9191 | 0.9094 | 0.9135 | 0.9135 | - |
Jan 04, 2024 | 0.9151 | 0.9160 | 0.9116 | 0.9151 | 0.9151 | - |
Jan 03, 2024 | 0.9139 | 0.9175 | 0.9118 | 0.9139 | 0.9139 | - |
Jan 02, 2024 | 0.9059 | 0.9139 | 0.9053 | 0.9059 | 0.9059 | - |
Jan 01, 2024 | 0.9045 | 0.9058 | 0.9047 | 0.9045 | 0.9045 | - |
Dec 29, 2023 | 0.9035 | 0.9055 | 0.9020 | 0.9035 | 0.9035 | - |
Dec 28, 2023 | 0.9002 | 0.9033 | 0.8977 | 0.9002 | 0.9002 | - |
Dec 27, 2023 | 0.9056 | 0.9067 | 0.8991 | 0.9056 | 0.9056 | - |
Dec 26, 2023 | 0.9074 | 0.9083 | 0.9058 | 0.9074 | 0.9074 | - |
Dec 25, 2023 | 0.9069 | 0.9091 | 0.9056 | 0.9069 | 0.9069 | - |
Dec 22, 2023 | 0.9086 | 0.9096 | 0.9057 | 0.9086 | 0.9086 | - |
Dec 21, 2023 | 0.9136 | 0.9144 | 0.9091 | 0.9136 | 0.9136 | - |
Dec 20, 2023 | 0.9107 | 0.9144 | 0.9108 | 0.9107 | 0.9107 | - |
Dec 19, 2023 | 0.9154 | 0.9161 | 0.9101 | 0.9154 | 0.9154 | - |
Dec 18, 2023 | 0.9178 | 0.9179 | 0.9149 | 0.9178 | 0.9178 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |