Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Apr 2024 | 0.9963 | 0.9963 | 0.9963 | 0.9963 | 0.9963 | - |
26 Apr 2024 | 0.9950 | 0.9974 | 0.9946 | 0.9949 | 0.9949 | - |
25 Apr 2024 | 0.9935 | 0.9948 | 0.9921 | 0.9934 | 0.9934 | - |
24 Apr 2024 | 0.9961 | 0.9963 | 0.9918 | 0.9961 | 0.9961 | - |
23 Apr 2024 | 0.9939 | 0.9962 | 0.9926 | 0.9937 | 0.9937 | - |
22 Apr 2024 | 0.9907 | 0.9936 | 0.9904 | 0.9907 | 0.9907 | - |
19 Apr 2024 | 0.9890 | 0.9913 | 0.9886 | 0.9891 | 0.9891 | - |
18 Apr 2024 | 0.9878 | 0.9901 | 0.9870 | 0.9876 | 0.9876 | - |
17 Apr 2024 | 0.9874 | 0.9879 | 0.9860 | 0.9875 | 0.9875 | - |
16 Apr 2024 | 0.9887 | 0.9904 | 0.9856 | 0.9885 | 0.9885 | - |
15 Apr 2024 | 0.9886 | 0.9918 | 0.9882 | 0.9886 | 0.9886 | - |
12 Apr 2024 | 0.9881 | 0.9897 | 0.9877 | 0.9883 | 0.9883 | - |
11 Apr 2024 | 0.9891 | 0.9895 | 0.9869 | 0.9891 | 0.9891 | - |
10 Apr 2024 | 0.9908 | 0.9916 | 0.9883 | 0.9907 | 0.9907 | - |
09 Apr 2024 | 0.9929 | 0.9930 | 0.9892 | 0.9928 | 0.9928 | - |
08 Apr 2024 | 0.9917 | 0.9935 | 0.9910 | 0.9917 | 0.9917 | - |
05 Apr 2024 | 0.9956 | 0.9956 | 0.9899 | 0.9955 | 0.9955 | - |
04 Apr 2024 | 0.9967 | 0.9988 | 0.9964 | 0.9967 | 0.9967 | - |
03 Apr 2024 | 0.9962 | 0.9988 | 0.9946 | 0.9962 | 0.9962 | - |
02 Apr 2024 | 0.9966 | 0.9974 | 0.9947 | 0.9964 | 0.9964 | - |
01 Apr 2024 | 0.9966 | 0.9974 | 0.9945 | 0.9966 | 0.9966 | - |
29 Mar 2024 | 0.9971 | 0.9973 | 0.9947 | 0.9970 | 0.9970 | - |
28 Mar 2024 | 0.9927 | 0.9973 | 0.9916 | 0.9926 | 0.9926 | - |
27 Mar 2024 | 0.9905 | 0.9933 | 0.9897 | 0.9906 | 0.9906 | - |
26 Mar 2024 | 0.9906 | 0.9919 | 0.9890 | 0.9907 | 0.9907 | - |
25 Mar 2024 | 0.9914 | 0.9919 | 0.9893 | 0.9914 | 0.9914 | - |
22 Mar 2024 | 0.9932 | 0.9943 | 0.9913 | 0.9932 | 0.9932 | - |
21 Mar 2024 | 0.9938 | 0.9939 | 0.9910 | 0.9939 | 0.9939 | - |
20 Mar 2024 | 0.9889 | 0.9910 | 0.9877 | 0.9889 | 0.9889 | - |
19 Mar 2024 | 0.9894 | 0.9898 | 0.9855 | 0.9893 | 0.9893 | - |
18 Mar 2024 | 0.9877 | 0.9897 | 0.9872 | 0.9877 | 0.9877 | - |
15 Mar 2024 | 0.9871 | 0.9898 | 0.9867 | 0.9871 | 0.9871 | - |
14 Mar 2024 | 0.9892 | 0.9895 | 0.9874 | 0.9885 | 0.9885 | - |
13 Mar 2024 | 0.9871 | 0.9897 | 0.9864 | 0.9873 | 0.9873 | - |
12 Mar 2024 | 0.9869 | 0.9883 | 0.9860 | 0.9869 | 0.9869 | - |
11 Mar 2024 | 0.9875 | 0.9878 | 0.9845 | 0.9872 | 0.9872 | - |
08 Mar 2024 | 0.9902 | 0.9919 | 0.9876 | 0.9907 | 0.9907 | - |
07 Mar 2024 | 0.9905 | 0.9905 | 0.9882 | 0.9904 | 0.9904 | - |
06 Mar 2024 | 0.9881 | 0.9909 | 0.9865 | 0.9882 | 0.9882 | - |
05 Mar 2024 | 0.9895 | 0.9896 | 0.9880 | 0.9896 | 0.9896 | - |
04 Mar 2024 | 0.9916 | 0.9916 | 0.9891 | 0.9915 | 0.9915 | - |
01 Mar 2024 | 0.9919 | 0.9924 | 0.9903 | 0.9915 | 0.9915 | - |
29 Feb 2024 | 0.9913 | 0.9919 | 0.9888 | 0.9912 | 0.9912 | - |
28 Feb 2024 | 0.9929 | 0.9936 | 0.9899 | 0.9931 | 0.9931 | - |
27 Feb 2024 | 0.9956 | 0.9960 | 0.9927 | 0.9954 | 0.9954 | - |
26 Feb 2024 | 0.9943 | 0.9954 | 0.9934 | 0.9945 | 0.9945 | - |
23 Feb 2024 | 0.9958 | 0.9981 | 0.9940 | 0.9959 | 0.9959 | - |
22 Feb 2024 | 0.9958 | 0.9972 | 0.9943 | 0.9956 | 0.9956 | - |
21 Feb 2024 | 0.9935 | 0.9952 | 0.9928 | 0.9936 | 0.9936 | - |
20 Feb 2024 | 0.9973 | 0.9979 | 0.9925 | 0.9972 | 0.9972 | - |
19 Feb 2024 | 0.9981 | 0.9988 | 0.9972 | 0.9981 | 0.9981 | - |
16 Feb 2024 | 0.9992 | 0.9993 | 0.9979 | 0.9992 | 0.9992 | - |
15 Feb 2024 | 0.9951 | 0.9981 | 0.9942 | 0.9950 | 0.9950 | - |
14 Feb 2024 | 0.9957 | 0.9974 | 0.9942 | 0.9958 | 0.9958 | - |
13 Feb 2024 | 0.9994 | 1.0004 | 0.9953 | 0.9994 | 0.9994 | - |
12 Feb 2024 | 0.9995 | 1.0004 | 0.9976 | 0.9995 | 0.9995 | - |
09 Feb 2024 | 1.0006 | 1.0024 | 0.9984 | 1.0006 | 1.0006 | - |
08 Feb 2024 | 0.9977 | 1.0011 | 0.9972 | 0.9975 | 0.9975 | - |
07 Feb 2024 | 0.9961 | 0.9980 | 0.9951 | 0.9960 | 0.9960 | - |
06 Feb 2024 | 0.9947 | 0.9960 | 0.9936 | 0.9945 | 0.9945 | - |
05 Feb 2024 | 0.9976 | 0.9982 | 0.9953 | 0.9973 | 0.9973 | - |
02 Feb 2024 | 0.9986 | 0.9994 | 0.9958 | 0.9986 | 0.9986 | - |
01 Feb 2024 | 0.9979 | 0.9990 | 0.9958 | 0.9977 | 0.9977 | - |
31 Jan 2024 | 0.9994 | 1.0004 | 0.9969 | 0.9994 | 0.9994 | - |
30 Jan 2024 | 0.9988 | 0.9998 | 0.9970 | 0.9988 | 0.9988 | - |
29 Jan 2024 | 0.9972 | 0.9990 | 0.9963 | 0.9974 | 0.9974 | - |
26 Jan 2024 | 0.9943 | 0.9984 | 0.9941 | 0.9942 | 0.9942 | - |
25 Jan 2024 | 0.9906 | 0.9941 | 0.9900 | 0.9903 | 0.9903 | - |
24 Jan 2024 | 0.9962 | 0.9963 | 0.9914 | 0.9964 | 0.9964 | - |
23 Jan 2024 | 0.9959 | 0.9961 | 0.9933 | 0.9959 | 0.9959 | - |
22 Jan 2024 | 0.9978 | 0.9998 | 0.9966 | 0.9978 | 0.9978 | - |
19 Jan 2024 | 0.9963 | 0.9968 | 0.9943 | 0.9963 | 0.9963 | - |
18 Jan 2024 | 0.9956 | 0.9966 | 0.9945 | 0.9956 | 0.9956 | - |
17 Jan 2024 | 0.9952 | 0.9966 | 0.9931 | 0.9951 | 0.9951 | - |
16 Jan 2024 | 0.9928 | 0.9965 | 0.9914 | 0.9928 | 0.9928 | - |
15 Jan 2024 | 0.9934 | 0.9944 | 0.9914 | 0.9932 | 0.9932 | - |
12 Jan 2024 | 0.9939 | 0.9968 | 0.9929 | 0.9937 | 0.9937 | - |
11 Jan 2024 | 0.9951 | 0.9955 | 0.9920 | 0.9948 | 0.9948 | - |
10 Jan 2024 | 0.9939 | 0.9960 | 0.9937 | 0.9940 | 0.9940 | - |
09 Jan 2024 | 0.9952 | 0.9962 | 0.9918 | 0.9951 | 0.9951 | - |
08 Jan 2024 | 0.9951 | 0.9957 | 0.9921 | 0.9952 | 0.9952 | - |
05 Jan 2024 | 0.9953 | 0.9980 | 0.9948 | 0.9954 | 0.9954 | - |
04 Jan 2024 | 0.9951 | 0.9972 | 0.9943 | 0.9951 | 0.9951 | - |
03 Jan 2024 | 0.9955 | 0.9963 | 0.9942 | 0.9955 | 0.9955 | - |
02 Jan 2024 | 0.9965 | 0.9992 | 0.9943 | 0.9965 | 0.9965 | - |
01 Jan 2024 | 0.9956 | 0.9964 | 0.9955 | 0.9956 | 0.9956 | - |
29 Dec 2023 | 0.9977 | 1.0014 | 0.9946 | 0.9977 | 0.9977 | - |
28 Dec 2023 | 0.9993 | 0.9995 | 0.9950 | 0.9993 | 0.9993 | - |
27 Dec 2023 | 1.0026 | 1.0034 | 0.9993 | 1.0028 | 1.0028 | - |
26 Dec 2023 | 0.9998 | 1.0028 | 0.9973 | 0.9998 | 0.9998 | - |
25 Dec 2023 | 0.9975 | 1.0030 | 0.9909 | 0.9953 | 0.9953 | - |
22 Dec 2023 | 0.9987 | 0.9999 | 0.9958 | 0.9985 | 0.9985 | - |
21 Dec 2023 | 0.9967 | 0.9986 | 0.9949 | 0.9969 | 0.9969 | - |
20 Dec 2023 | 0.9962 | 0.9983 | 0.9942 | 0.9962 | 0.9962 | - |
19 Dec 2023 | 0.9942 | 0.9976 | 0.9937 | 0.9942 | 0.9942 | - |
18 Dec 2023 | 0.9963 | 0.9972 | 0.9942 | 0.9962 | 0.9962 | - |
15 Dec 2023 | 0.9910 | 0.9963 | 0.9903 | 0.9907 | 0.9907 | - |
14 Dec 2023 | 0.9865 | 0.9908 | 0.9856 | 0.9867 | 0.9867 | - |
13 Dec 2023 | 0.9868 | 0.9896 | 0.9865 | 0.9872 | 0.9872 | - |
12 Dec 2023 | 0.9896 | 0.9904 | 0.9857 | 0.9897 | 0.9897 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |