Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | 1.3725 | 1.3725 | 1.3725 | 1.3725 | 1.3725 | - |
Feb 22, 2024 | 1.3734 | 1.3734 | 1.3734 | 1.3734 | 1.3734 | - |
Feb 21, 2024 | 1.3453 | 1.3453 | 1.3453 | 1.3453 | 1.3453 | - |
Feb 20, 2024 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | - |
Feb 19, 2024 | 1.3583 | 1.3583 | 1.3583 | 1.3583 | 1.3583 | - |
Feb 16, 2024 | 1.3563 | 1.3563 | 1.3563 | 1.3563 | 1.3563 | - |
Feb 15, 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
Feb 14, 2024 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | - |
Feb 13, 2024 | 1.3411 | 1.3411 | 1.3411 | 1.3411 | 1.3411 | - |
Feb 12, 2024 | 1.3405 | 1.3405 | 1.3405 | 1.3405 | 1.3405 | - |
Feb 09, 2024 | 1.3437 | 1.3437 | 1.3437 | 1.3437 | 1.3437 | - |
Feb 08, 2024 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | - |
Feb 07, 2024 | 1.3444 | 1.3444 | 1.3444 | 1.3444 | 1.3444 | - |
Feb 06, 2024 | 1.3352 | 1.3352 | 1.3352 | 1.3352 | 1.3352 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1.3292 | 1.3292 | 1.3292 | 1.3292 | 1.3292 | - |
Feb 01, 2024 | 1.3087 | 1.3087 | 1.3087 | 1.3087 | 1.3087 | - |
Jan 31, 2024 | 1.2969 | 1.2969 | 1.2969 | 1.2969 | 1.2969 | - |
Jan 30, 2024 | 1.3097 | 1.3097 | 1.3097 | 1.3097 | 1.3097 | - |
Jan 29, 2024 | 1.3085 | 1.3085 | 1.3085 | 1.3085 | 1.3085 | - |
Jan 26, 2024 | 1.2938 | 1.2938 | 1.2938 | 1.2938 | 1.2938 | - |
Jan 25, 2024 | 1.2943 | 1.2943 | 1.2943 | 1.2943 | 1.2943 | - |
Jan 24, 2024 | 1.2796 | 1.2796 | 1.2796 | 1.2796 | 1.2796 | - |
Jan 23, 2024 | 1.2823 | 1.2823 | 1.2823 | 1.2823 | 1.2823 | - |
Jan 22, 2024 | 1.2755 | 1.2755 | 1.2755 | 1.2755 | 1.2755 | - |
Jan 19, 2024 | 1.2739 | 1.2739 | 1.2739 | 1.2739 | 1.2739 | - |
Jan 18, 2024 | 1.2628 | 1.2628 | 1.2628 | 1.2628 | 1.2628 | - |
Jan 17, 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
Jan 16, 2024 | 1.2518 | 1.2518 | 1.2518 | 1.2518 | 1.2518 | - |
Jan 15, 2024 | 1.2485 | 1.2485 | 1.2485 | 1.2485 | 1.2485 | - |
Jan 12, 2024 | 1.2482 | 1.2482 | 1.2482 | 1.2482 | 1.2482 | - |
Jan 11, 2024 | 1.2421 | 1.2421 | 1.2421 | 1.2421 | 1.2421 | - |
Jan 10, 2024 | 1.2379 | 1.2379 | 1.2379 | 1.2379 | 1.2379 | - |
Jan 09, 2024 | 1.2371 | 1.2371 | 1.2371 | 1.2371 | 1.2371 | - |
Jan 08, 2024 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | - |
Jan 05, 2024 | 1.2184 | 1.2184 | 1.2184 | 1.2184 | 1.2184 | - |
Jan 04, 2024 | 1.2223 | 1.2223 | 1.2223 | 1.2223 | 1.2223 | - |
Jan 03, 2024 | 1.2284 | 1.2284 | 1.2284 | 1.2284 | 1.2284 | - |
Jan 02, 2024 | 1.2311 | 1.2311 | 1.2311 | 1.2311 | 1.2311 | - |
Dec 29, 2023 | 1.2323 | 1.2323 | 1.2323 | 1.2323 | 1.2323 | - |
Dec 28, 2023 | 1.2267 | 1.2267 | 1.2267 | 1.2267 | 1.2267 | - |
Dec 27, 2023 | 1.2262 | 1.2262 | 1.2262 | 1.2262 | 1.2262 | - |
Dec 22, 2023 | 1.2284 | 1.2284 | 1.2284 | 1.2284 | 1.2284 | - |
Dec 21, 2023 | 1.2263 | 1.2263 | 1.2263 | 1.2263 | 1.2263 | - |
Dec 20, 2023 | 1.2221 | 1.2221 | 1.2221 | 1.2221 | 1.2221 | - |
Dec 19, 2023 | 1.2293 | 1.2293 | 1.2293 | 1.2293 | 1.2293 | - |
Dec 18, 2023 | 1.2317 | 1.2317 | 1.2317 | 1.2317 | 1.2317 | - |
Dec 15, 2023 | 1.2251 | 1.2251 | 1.2251 | 1.2251 | 1.2251 | - |
Dec 14, 2023 | 1.2155 | 1.2155 | 1.2155 | 1.2155 | 1.2155 | - |
Dec 13, 2023 | 1.2374 | 1.2374 | 1.2374 | 1.2374 | 1.2374 | - |
Dec 12, 2023 | 1.2301 | 1.2301 | 1.2301 | 1.2301 | 1.2301 | - |
Dec 11, 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
Dec 08, 2023 | 1.2152 | 1.2152 | 1.2152 | 1.2152 | 1.2152 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |