Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | 0.9799 | 0.9799 | 0.9799 | 0.9799 | 0.9799 | - |
Jun 24, 2024 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | - |
Jun 21, 2024 | 0.9853 | 0.9853 | 0.9853 | 0.9853 | 0.9853 | - |
Jun 20, 2024 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | - |
Jun 19, 2024 | 0.9921 | 0.9921 | 0.9921 | 0.9921 | 0.9921 | - |
Jun 18, 2024 | 0.9955 | 0.9955 | 0.9955 | 0.9955 | 0.9955 | - |
Jun 17, 2024 | 0.9961 | 0.9961 | 0.9961 | 0.9961 | 0.9961 | - |
Jun 14, 2024 | 0.9957 | 0.9957 | 0.9957 | 0.9957 | 0.9957 | - |
Jun 13, 2024 | 0.9939 | 0.9939 | 0.9939 | 0.9939 | 0.9939 | - |
Jun 12, 2024 | 0.9972 | 0.9972 | 0.9972 | 0.9972 | 0.9972 | - |
Jun 11, 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
Jun 07, 2024 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | - |
Jun 06, 2024 | 0.9988 | 0.9988 | 0.9988 | 0.9988 | 0.9988 | - |
Jun 05, 2024 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | - |
Jun 04, 2024 | 1.0036 | 1.0036 | 1.0036 | 1.0036 | 1.0036 | - |
Jun 03, 2024 | 0.9999 | 0.9999 | 0.9999 | 0.9999 | 0.9999 | - |
May 31, 2024 | 1.0014 | 1.0014 | 1.0014 | 1.0014 | 1.0014 | - |
May 30, 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
May 29, 2024 | 1.0056 | 1.0056 | 1.0056 | 1.0056 | 1.0056 | - |
May 28, 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
May 27, 2024 | 1.0085 | 1.0085 | 1.0085 | 1.0085 | 1.0085 | - |
May 24, 2024 | 1.0073 | 1.0073 | 1.0073 | 1.0073 | 1.0073 | - |
May 23, 2024 | 1.0124 | 1.0124 | 1.0124 | 1.0124 | 1.0124 | - |
May 22, 2024 | 1.0159 | 1.0159 | 1.0159 | 1.0159 | 1.0159 | - |
May 21, 2024 | 1.0131 | 1.0131 | 1.0131 | 1.0131 | 1.0131 | - |
May 20, 2024 | 1.0122 | 1.0122 | 1.0122 | 1.0122 | 1.0122 | - |
May 17, 2024 | 1.0102 | 1.0102 | 1.0102 | 1.0102 | 1.0102 | - |
May 16, 2024 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | - |
May 15, 2024 | 0.9989 | 0.9989 | 0.9989 | 0.9989 | 0.9989 | - |
May 14, 2024 | 0.9991 | 0.9991 | 0.9991 | 0.9991 | 0.9991 | - |
May 13, 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
May 10, 2024 | 0.9985 | 0.9985 | 0.9985 | 0.9985 | 0.9985 | - |
May 09, 2024 | 0.9971 | 0.9971 | 0.9971 | 0.9971 | 0.9971 | - |
May 08, 2024 | 0.9932 | 0.9932 | 0.9932 | 0.9932 | 0.9932 | - |
May 07, 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
May 06, 2024 | 0.9968 | 0.9968 | 0.9968 | 0.9968 | 0.9968 | - |
Apr 30, 2024 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | - |
Apr 29, 2024 | 0.9943 | 0.9943 | 0.9943 | 0.9943 | 0.9943 | - |
Apr 26, 2024 | 0.9869 | 0.9869 | 0.9869 | 0.9869 | 0.9869 | - |
Apr 25, 2024 | 0.9826 | 0.9826 | 0.9826 | 0.9826 | 0.9826 | - |
Apr 24, 2024 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | - |
Apr 23, 2024 | 0.9802 | 0.9802 | 0.9802 | 0.9802 | 0.9802 | - |
Apr 22, 2024 | 0.9814 | 0.9814 | 0.9814 | 0.9814 | 0.9814 | - |
Apr 19, 2024 | 0.9816 | 0.9816 | 0.9816 | 0.9816 | 0.9816 | - |
Apr 18, 2024 | 0.9826 | 0.9826 | 0.9826 | 0.9826 | 0.9826 | - |
Apr 17, 2024 | 0.9827 | 0.9827 | 0.9827 | 0.9827 | 0.9827 | - |
Apr 16, 2024 | 0.9791 | 0.9791 | 0.9791 | 0.9791 | 0.9791 | - |
Apr 15, 2024 | 0.9806 | 0.9806 | 0.9806 | 0.9806 | 0.9806 | - |
Apr 12, 2024 | 0.9793 | 0.9793 | 0.9793 | 0.9793 | 0.9793 | - |
Apr 11, 2024 | 0.9811 | 0.9811 | 0.9811 | 0.9811 | 0.9811 | - |
Apr 10, 2024 | 0.9809 | 0.9809 | 0.9809 | 0.9809 | 0.9809 | - |
Apr 09, 2024 | 0.9832 | 0.9832 | 0.9832 | 0.9832 | 0.9832 | - |
Apr 08, 2024 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | - |
Apr 03, 2024 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | - |
Apr 02, 2024 | 0.9848 | 0.9848 | 0.9848 | 0.9848 | 0.9848 | - |
Apr 01, 2024 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | - |
Mar 29, 2024 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | - |
Mar 28, 2024 | 0.9834 | 0.9834 | 0.9834 | 0.9834 | 0.9834 | - |
Mar 27, 2024 | 0.9822 | 0.9822 | 0.9822 | 0.9822 | 0.9822 | - |
Mar 26, 2024 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | - |
Mar 25, 2024 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | - |
Mar 22, 2024 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | - |
Mar 21, 2024 | 0.9872 | 0.9872 | 0.9872 | 0.9872 | 0.9872 | - |
Mar 20, 2024 | 0.9874 | 0.9874 | 0.9874 | 0.9874 | 0.9874 | - |
Mar 19, 2024 | 0.9873 | 0.9873 | 0.9873 | 0.9873 | 0.9873 | - |
Mar 18, 2024 | 0.9876 | 0.9876 | 0.9876 | 0.9876 | 0.9876 | - |
Mar 15, 2024 | 0.9868 | 0.9868 | 0.9868 | 0.9868 | 0.9868 | - |
Mar 14, 2024 | 0.9871 | 0.9871 | 0.9871 | 0.9871 | 0.9871 | - |
Mar 13, 2024 | 0.9877 | 0.9877 | 0.9877 | 0.9877 | 0.9877 | - |
Mar 12, 2024 | 0.9891 | 0.9891 | 0.9891 | 0.9891 | 0.9891 | - |
Mar 11, 2024 | 0.9859 | 0.9859 | 0.9859 | 0.9859 | 0.9859 | - |
Mar 08, 2024 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | - |
Mar 07, 2024 | 0.9825 | 0.9825 | 0.9825 | 0.9825 | 0.9825 | - |
Mar 06, 2024 | 0.9831 | 0.9831 | 0.9831 | 0.9831 | 0.9831 | - |
Mar 05, 2024 | 0.9831 | 0.9831 | 0.9831 | 0.9831 | 0.9831 | - |
Mar 04, 2024 | 0.9825 | 0.9825 | 0.9825 | 0.9825 | 0.9825 | - |
Mar 01, 2024 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | - |
Feb 29, 2024 | 0.9806 | 0.9806 | 0.9806 | 0.9806 | 0.9806 | - |
Feb 28, 2024 | 0.9783 | 0.9783 | 0.9783 | 0.9783 | 0.9783 | - |
Feb 27, 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
Feb 26, 2024 | 0.9795 | 0.9795 | 0.9795 | 0.9795 | 0.9795 | - |
Feb 23, 2024 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 0.9753 | 0.9753 | 0.9753 | 0.9753 | 0.9753 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 0.9773 | 0.9773 | 0.9773 | 0.9773 | 0.9773 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |