Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | - |
May 08, 2024 | 0.9709 | 0.9709 | 0.9709 | 0.9709 | 0.9709 | - |
May 07, 2024 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | - |
May 06, 2024 | 0.9713 | 0.9713 | 0.9713 | 0.9713 | 0.9713 | - |
May 03, 2024 | 0.9675 | 0.9675 | 0.9675 | 0.9675 | 0.9675 | - |
May 02, 2024 | 0.9705 | 0.9705 | 0.9705 | 0.9705 | 0.9705 | - |
Apr 30, 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
Apr 29, 2024 | 0.9718 | 0.9718 | 0.9718 | 0.9718 | 0.9718 | - |
Apr 26, 2024 | 0.9731 | 0.9731 | 0.9731 | 0.9731 | 0.9731 | - |
Apr 25, 2024 | 0.9681 | 0.9681 | 0.9681 | 0.9681 | 0.9681 | - |
Apr 24, 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
Apr 23, 2024 | 0.9719 | 0.9719 | 0.9719 | 0.9719 | 0.9719 | - |
Apr 22, 2024 | 0.9702 | 0.9702 | 0.9702 | 0.9702 | 0.9702 | - |
Apr 19, 2024 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | - |
Apr 18, 2024 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | - |
Apr 17, 2024 | 0.9626 | 0.9626 | 0.9626 | 0.9626 | 0.9626 | - |
Apr 16, 2024 | 0.9472 | 0.9472 | 0.9472 | 0.9472 | 0.9472 | - |
Apr 15, 2024 | 0.9492 | 0.9492 | 0.9492 | 0.9492 | 0.9492 | - |
Apr 12, 2024 | 0.9344 | 0.9344 | 0.9344 | 0.9344 | 0.9344 | - |
Apr 11, 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
Apr 10, 2024 | 0.9427 | 0.9427 | 0.9427 | 0.9427 | 0.9427 | - |
Apr 09, 2024 | 0.9356 | 0.9356 | 0.9356 | 0.9356 | 0.9356 | - |
Apr 08, 2024 | 0.9444 | 0.9444 | 0.9444 | 0.9444 | 0.9444 | - |
Apr 05, 2024 | 0.9546 | 0.9546 | 0.9546 | 0.9546 | 0.9546 | - |
Apr 04, 2024 | 0.9491 | 0.9491 | 0.9491 | 0.9491 | 0.9491 | - |
Apr 03, 2024 | 0.9501 | 0.9501 | 0.9501 | 0.9501 | 0.9501 | - |
Apr 02, 2024 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | - |
Apr 01, 2024 | 0.9569 | 0.9569 | 0.9569 | 0.9569 | 0.9569 | - |
Mar 27, 2024 | 0.9596 | 0.9596 | 0.9596 | 0.9596 | 0.9596 | - |
Mar 26, 2024 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | - |
Mar 25, 2024 | 0.9674 | 0.9674 | 0.9674 | 0.9674 | 0.9674 | - |
Mar 22, 2024 | 0.9636 | 0.9636 | 0.9636 | 0.9636 | 0.9636 | - |
Mar 21, 2024 | 0.9585 | 0.9585 | 0.9585 | 0.9585 | 0.9585 | - |
Mar 20, 2024 | 0.9649 | 0.9649 | 0.9649 | 0.9649 | 0.9649 | - |
Mar 19, 2024 | 0.9581 | 0.9581 | 0.9581 | 0.9581 | 0.9581 | - |
Mar 15, 2024 | 0.9577 | 0.9577 | 0.9577 | 0.9577 | 0.9577 | - |
Mar 14, 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
Mar 13, 2024 | 0.9688 | 0.9688 | 0.9688 | 0.9688 | 0.9688 | - |
Mar 12, 2024 | 0.9711 | 0.9711 | 0.9711 | 0.9711 | 0.9711 | - |
Mar 11, 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
Mar 08, 2024 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | - |
Mar 07, 2024 | 0.9745 | 0.9745 | 0.9745 | 0.9745 | 0.9745 | - |
Mar 06, 2024 | 0.9761 | 0.9761 | 0.9761 | 0.9761 | 0.9761 | - |
Mar 05, 2024 | 0.9737 | 0.9737 | 0.9737 | 0.9737 | 0.9737 | - |
Mar 04, 2024 | 0.9777 | 0.9777 | 0.9777 | 0.9777 | 0.9777 | - |
Mar 01, 2024 | 0.9776 | 0.9776 | 0.9776 | 0.9776 | 0.9776 | - |
Feb 29, 2024 | 0.9783 | 0.9783 | 0.9783 | 0.9783 | 0.9783 | - |
Feb 28, 2024 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | - |
Feb 27, 2024 | 0.9767 | 0.9767 | 0.9767 | 0.9767 | 0.9767 | - |
Feb 26, 2024 | 0.9798 | 0.9798 | 0.9798 | 0.9798 | 0.9798 | - |
Feb 23, 2024 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | - |
Feb 22, 2024 | 0.9737 | 0.9737 | 0.9737 | 0.9737 | 0.9737 | - |
Feb 21, 2024 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | - |
Feb 20, 2024 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | - |
Feb 19, 2024 | 0.9734 | 0.9734 | 0.9734 | 0.9734 | 0.9734 | - |
Feb 16, 2024 | 0.9757 | 0.9757 | 0.9757 | 0.9757 | 0.9757 | - |
Feb 15, 2024 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | - |
Feb 14, 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
Feb 13, 2024 | 0.9803 | 0.9803 | 0.9803 | 0.9803 | 0.9803 | - |
Feb 12, 2024 | 0.9798 | 0.9798 | 0.9798 | 0.9798 | 0.9798 | - |
Feb 09, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
Feb 08, 2024 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | - |
Feb 07, 2024 | 0.9814 | 0.9814 | 0.9814 | 0.9814 | 0.9814 | - |
Feb 06, 2024 | 0.9886 | 0.9886 | 0.9886 | 0.9886 | 0.9886 | - |
Feb 02, 2024 | 0.9937 | 0.9937 | 0.9937 | 0.9937 | 0.9937 | - |
Feb 01, 2024 | 0.9913 | 0.9913 | 0.9913 | 0.9913 | 0.9913 | - |
Jan 31, 2024 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | - |
Jan 30, 2024 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | - |
Jan 29, 2024 | 0.9851 | 0.9851 | 0.9851 | 0.9851 | 0.9851 | - |
Jan 26, 2024 | 0.9891 | 0.9891 | 0.9891 | 0.9891 | 0.9891 | - |
Jan 25, 2024 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | - |
Jan 24, 2024 | 0.9927 | 0.9927 | 0.9927 | 0.9927 | 0.9927 | - |
Jan 23, 2024 | 0.9877 | 0.9877 | 0.9877 | 0.9877 | 0.9877 | - |
Jan 22, 2024 | 0.9803 | 0.9803 | 0.9803 | 0.9803 | 0.9803 | - |
Jan 19, 2024 | 0.9868 | 0.9868 | 0.9868 | 0.9868 | 0.9868 | - |
Jan 18, 2024 | 0.9894 | 0.9894 | 0.9894 | 0.9894 | 0.9894 | - |
Jan 17, 2024 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | - |
Jan 16, 2024 | 0.9772 | 0.9772 | 0.9772 | 0.9772 | 0.9772 | - |
Jan 15, 2024 | 0.9765 | 0.9765 | 0.9765 | 0.9765 | 0.9765 | - |
Jan 12, 2024 | 0.9754 | 0.9754 | 0.9754 | 0.9754 | 0.9754 | - |
Jan 11, 2024 | 0.9778 | 0.9778 | 0.9778 | 0.9778 | 0.9778 | - |
Jan 10, 2024 | 0.9754 | 0.9754 | 0.9754 | 0.9754 | 0.9754 | - |
Jan 09, 2024 | 0.9682 | 0.9682 | 0.9682 | 0.9682 | 0.9682 | - |
Jan 08, 2024 | 0.9704 | 0.9704 | 0.9704 | 0.9704 | 0.9704 | - |
Jan 05, 2024 | 0.9794 | 0.9794 | 0.9794 | 0.9794 | 0.9794 | - |
Jan 04, 2024 | 0.9811 | 0.9811 | 0.9811 | 0.9811 | 0.9811 | - |
Jan 03, 2024 | 0.9831 | 0.9831 | 0.9831 | 0.9831 | 0.9831 | - |
Jan 02, 2024 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | - |
Dec 29, 2023 | 0.9829 | 0.9829 | 0.9829 | 0.9829 | 0.9829 | - |
Dec 28, 2023 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | - |
Dec 27, 2023 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | - |
Dec 26, 2023 | 0.9829 | 0.9829 | 0.9829 | 0.9829 | 0.9829 | - |
Dec 22, 2023 | 0.9853 | 0.9853 | 0.9853 | 0.9853 | 0.9853 | - |
Dec 21, 2023 | 0.9862 | 0.9862 | 0.9862 | 0.9862 | 0.9862 | - |
Dec 20, 2023 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | - |
Dec 19, 2023 | 0.9876 | 0.9876 | 0.9876 | 0.9876 | 0.9876 | - |
Dec 18, 2023 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | - |
Dec 15, 2023 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | - |
Dec 14, 2023 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |