Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Jun 12, 2024 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | - |
Jun 11, 2024 | 0.9478 | 0.9478 | 0.9478 | 0.9478 | 0.9478 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Jun 06, 2024 | 0.9508 | 0.9508 | 0.9508 | 0.9508 | 0.9508 | - |
Jun 05, 2024 | 0.9486 | 0.9486 | 0.9486 | 0.9486 | 0.9486 | - |
Jun 04, 2024 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | - |
Jun 03, 2024 | 0.9456 | 0.9456 | 0.9456 | 0.9456 | 0.9456 | - |
May 31, 2024 | 0.9429 | 0.9429 | 0.9429 | 0.9429 | 0.9429 | - |
May 30, 2024 | 0.9423 | 0.9423 | 0.9423 | 0.9423 | 0.9423 | - |
May 29, 2024 | 0.9421 | 0.9421 | 0.9421 | 0.9421 | 0.9421 | - |
May 28, 2024 | 0.9445 | 0.9445 | 0.9445 | 0.9445 | 0.9445 | - |
May 27, 2024 | 0.9443 | 0.9443 | 0.9443 | 0.9443 | 0.9443 | - |
May 24, 2024 | 0.9436 | 0.9436 | 0.9436 | 0.9436 | 0.9436 | - |
May 23, 2024 | 0.9438 | 0.9438 | 0.9438 | 0.9438 | 0.9438 | - |
May 21, 2024 | 0.9414 | 0.9414 | 0.9414 | 0.9414 | 0.9414 | - |
May 20, 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
May 17, 2024 | 0.9454 | 0.9454 | 0.9454 | 0.9454 | 0.9454 | - |
May 16, 2024 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | - |
May 15, 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | - |
May 14, 2024 | 0.9394 | 0.9394 | 0.9394 | 0.9394 | 0.9394 | - |
May 13, 2024 | 0.9396 | 0.9396 | 0.9396 | 0.9396 | 0.9396 | - |
May 10, 2024 | 0.9425 | 0.9425 | 0.9425 | 0.9425 | 0.9425 | - |
May 09, 2024 | 0.9399 | 0.9399 | 0.9399 | 0.9399 | 0.9399 | - |
May 08, 2024 | 0.9416 | 0.9416 | 0.9416 | 0.9416 | 0.9416 | - |
May 07, 2024 | 0.9419 | 0.9419 | 0.9419 | 0.9419 | 0.9419 | - |
May 06, 2024 | 0.9406 | 0.9406 | 0.9406 | 0.9406 | 0.9406 | - |
May 03, 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
May 02, 2024 | 0.9327 | 0.9327 | 0.9327 | 0.9327 | 0.9327 | - |
Apr 30, 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
Apr 29, 2024 | 0.9336 | 0.9336 | 0.9336 | 0.9336 | 0.9336 | - |
Apr 26, 2024 | 0.9331 | 0.9331 | 0.9331 | 0.9331 | 0.9331 | - |
Apr 25, 2024 | 0.9351 | 0.9351 | 0.9351 | 0.9351 | 0.9351 | - |
Apr 24, 2024 | 0.9356 | 0.9356 | 0.9356 | 0.9356 | 0.9356 | - |
Apr 23, 2024 | 0.9362 | 0.9362 | 0.9362 | 0.9362 | 0.9362 | - |
Apr 22, 2024 | 0.9359 | 0.9359 | 0.9359 | 0.9359 | 0.9359 | - |
Apr 19, 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
Apr 18, 2024 | 0.9372 | 0.9372 | 0.9372 | 0.9372 | 0.9372 | - |
Apr 17, 2024 | 0.9358 | 0.9358 | 0.9358 | 0.9358 | 0.9358 | - |
Apr 16, 2024 | 0.9372 | 0.9372 | 0.9372 | 0.9372 | 0.9372 | - |
Apr 15, 2024 | 0.9395 | 0.9395 | 0.9395 | 0.9395 | 0.9395 | - |
Apr 12, 2024 | 0.9389 | 0.9389 | 0.9389 | 0.9389 | 0.9389 | - |
Apr 11, 2024 | 0.9352 | 0.9352 | 0.9352 | 0.9352 | 0.9352 | - |
Apr 09, 2024 | 0.9415 | 0.9415 | 0.9415 | 0.9415 | 0.9415 | - |
Apr 08, 2024 | 0.9395 | 0.9395 | 0.9395 | 0.9395 | 0.9395 | - |
Apr 05, 2024 | 0.9433 | 0.9433 | 0.9433 | 0.9433 | 0.9433 | - |
Apr 04, 2024 | 0.9423 | 0.9423 | 0.9423 | 0.9423 | 0.9423 | - |
Apr 03, 2024 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | - |
Apr 02, 2024 | 0.9467 | 0.9467 | 0.9467 | 0.9467 | 0.9467 | - |
Apr 01, 2024 | 0.9491 | 0.9491 | 0.9491 | 0.9491 | 0.9491 | - |
Mar 28, 2024 | 0.9493 | 0.9493 | 0.9493 | 0.9493 | 0.9493 | - |
Mar 27, 2024 | 0.9487 | 0.9487 | 0.9487 | 0.9487 | 0.9487 | - |
Mar 26, 2024 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | - |
Mar 25, 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
Mar 22, 2024 | 0.9491 | 0.9491 | 0.9491 | 0.9491 | 0.9491 | - |
Mar 21, 2024 | 0.9492 | 0.9492 | 0.9492 | 0.9492 | 0.9492 | - |
Mar 20, 2024 | 0.9453 | 0.9453 | 0.9453 | 0.9453 | 0.9453 | - |
Mar 19, 2024 | 0.9463 | 0.9463 | 0.9463 | 0.9463 | 0.9463 | - |
Mar 18, 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
Mar 15, 2024 | 0.9467 | 0.9467 | 0.9467 | 0.9467 | 0.9467 | - |
Mar 14, 2024 | 0.9487 | 0.9487 | 0.9487 | 0.9487 | 0.9487 | - |
Mar 13, 2024 | 0.9499 | 0.9499 | 0.9499 | 0.9499 | 0.9499 | - |
Mar 12, 2024 | 0.9505 | 0.9505 | 0.9505 | 0.9505 | 0.9505 | - |
Mar 11, 2024 | 0.9523 | 0.9523 | 0.9523 | 0.9523 | 0.9523 | - |
Mar 08, 2024 | 0.9509 | 0.9509 | 0.9509 | 0.9509 | 0.9509 | - |
Mar 07, 2024 | 0.9501 | 0.9501 | 0.9501 | 0.9501 | 0.9501 | - |
Mar 06, 2024 | 0.9487 | 0.9487 | 0.9487 | 0.9487 | 0.9487 | - |
Mar 05, 2024 | 0.9479 | 0.9479 | 0.9479 | 0.9479 | 0.9479 | - |
Mar 04, 2024 | 0.9472 | 0.9472 | 0.9472 | 0.9472 | 0.9472 | - |
Mar 01, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
Feb 29, 2024 | 0.9459 | 0.9459 | 0.9459 | 0.9459 | 0.9459 | - |
Feb 28, 2024 | 0.9452 | 0.9452 | 0.9452 | 0.9452 | 0.9452 | - |
Feb 27, 2024 | 0.9452 | 0.9452 | 0.9452 | 0.9452 | 0.9452 | - |
Feb 26, 2024 | 0.9463 | 0.9463 | 0.9463 | 0.9463 | 0.9463 | - |
Feb 23, 2024 | 0.9427 | 0.9427 | 0.9427 | 0.9427 | 0.9427 | - |
Feb 22, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
Feb 21, 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
Feb 20, 2024 | 0.9466 | 0.9466 | 0.9466 | 0.9466 | 0.9466 | - |
Feb 19, 2024 | 0.9468 | 0.9468 | 0.9468 | 0.9468 | 0.9468 | - |
Feb 16, 2024 | 0.9461 | 0.9461 | 0.9461 | 0.9461 | 0.9461 | - |
Feb 15, 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
Feb 14, 2024 | 0.9426 | 0.9426 | 0.9426 | 0.9426 | 0.9426 | - |
Feb 13, 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
Feb 09, 2024 | 0.9497 | 0.9497 | 0.9497 | 0.9497 | 0.9497 | - |
Feb 08, 2024 | 0.9515 | 0.9515 | 0.9515 | 0.9515 | 0.9515 | - |
Feb 07, 2024 | 0.9518 | 0.9518 | 0.9518 | 0.9518 | 0.9518 | - |
Feb 06, 2024 | 0.9483 | 0.9483 | 0.9483 | 0.9483 | 0.9483 | - |
Feb 05, 2024 | 0.9488 | 0.9488 | 0.9488 | 0.9488 | 0.9488 | - |
Feb 02, 2024 | 0.9544 | 0.9544 | 0.9544 | 0.9544 | 0.9544 | - |
Feb 01, 2024 | 0.9531 | 0.9531 | 0.9531 | 0.9531 | 0.9531 | - |
Jan 31, 2024 | 0.9521 | 0.9521 | 0.9521 | 0.9521 | 0.9521 | - |
Jan 30, 2024 | 0.9516 | 0.9516 | 0.9516 | 0.9516 | 0.9516 | - |
Jan 29, 2024 | 0.9489 | 0.9489 | 0.9489 | 0.9489 | 0.9489 | - |
Jan 26, 2024 | 0.9491 | 0.9491 | 0.9491 | 0.9491 | 0.9491 | - |
Jan 25, 2024 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | - |
Jan 24, 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
Jan 23, 2024 | 0.9487 | 0.9487 | 0.9487 | 0.9487 | 0.9487 | - |
Jan 22, 2024 | 0.9479 | 0.9479 | 0.9479 | 0.9479 | 0.9479 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |