Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.9628 | 0.9628 | 0.9628 | 0.9628 | 0.9628 | - |
Jun 13, 2024 | 0.9629 | 0.9629 | 0.9629 | 0.9629 | 0.9629 | - |
Jun 12, 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
Jun 11, 2024 | 0.9636 | 0.9636 | 0.9636 | 0.9636 | 0.9636 | - |
Jun 07, 2024 | 0.9646 | 0.9646 | 0.9646 | 0.9646 | 0.9646 | - |
Jun 06, 2024 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | - |
Jun 05, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
Jun 04, 2024 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | - |
Jun 03, 2024 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | - |
May 31, 2024 | 0.9664 | 0.9664 | 0.9664 | 0.9664 | 0.9664 | - |
May 30, 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
May 29, 2024 | 0.9676 | 0.9676 | 0.9676 | 0.9676 | 0.9676 | - |
May 28, 2024 | 0.9678 | 0.9678 | 0.9678 | 0.9678 | 0.9678 | - |
May 27, 2024 | 0.9686 | 0.9686 | 0.9686 | 0.9686 | 0.9686 | - |
May 24, 2024 | 0.9668 | 0.9668 | 0.9668 | 0.9668 | 0.9668 | - |
May 23, 2024 | 0.9674 | 0.9674 | 0.9674 | 0.9674 | 0.9674 | - |
May 22, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
May 21, 2024 | 0.9693 | 0.9693 | 0.9693 | 0.9693 | 0.9693 | - |
May 20, 2024 | 0.9704 | 0.9704 | 0.9704 | 0.9704 | 0.9704 | - |
May 17, 2024 | 0.9692 | 0.9692 | 0.9692 | 0.9692 | 0.9692 | - |
May 16, 2024 | 0.9681 | 0.9681 | 0.9681 | 0.9681 | 0.9681 | - |
May 15, 2024 | 0.9677 | 0.9677 | 0.9677 | 0.9677 | 0.9677 | - |
May 14, 2024 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | - |
May 13, 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
May 10, 2024 | 0.9666 | 0.9666 | 0.9666 | 0.9666 | 0.9666 | - |
May 09, 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
May 08, 2024 | 0.9641 | 0.9641 | 0.9641 | 0.9641 | 0.9641 | - |
May 07, 2024 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | - |
May 06, 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
Apr 30, 2024 | 0.9622 | 0.9622 | 0.9622 | 0.9622 | 0.9622 | - |
Apr 29, 2024 | 0.9608 | 0.9608 | 0.9608 | 0.9608 | 0.9608 | - |
Apr 26, 2024 | 0.9615 | 0.9615 | 0.9615 | 0.9615 | 0.9615 | - |
Apr 25, 2024 | 0.9632 | 0.9632 | 0.9632 | 0.9632 | 0.9632 | - |
Apr 24, 2024 | 0.9624 | 0.9624 | 0.9624 | 0.9624 | 0.9624 | - |
Apr 23, 2024 | 0.9629 | 0.9629 | 0.9629 | 0.9629 | 0.9629 | - |
Apr 22, 2024 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | - |
Apr 19, 2024 | 0.9653 | 0.9653 | 0.9653 | 0.9653 | 0.9653 | - |
Apr 18, 2024 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | - |
Apr 17, 2024 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | - |
Apr 16, 2024 | 0.9619 | 0.9619 | 0.9619 | 0.9619 | 0.9619 | - |
Apr 15, 2024 | 0.9659 | 0.9659 | 0.9659 | 0.9659 | 0.9659 | - |
Apr 12, 2024 | 0.9664 | 0.9664 | 0.9664 | 0.9664 | 0.9664 | - |
Apr 11, 2024 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | - |
Apr 10, 2024 | 0.9633 | 0.9633 | 0.9633 | 0.9633 | 0.9633 | - |
Apr 09, 2024 | 0.9651 | 0.9651 | 0.9651 | 0.9651 | 0.9651 | - |
Apr 08, 2024 | 0.9646 | 0.9646 | 0.9646 | 0.9646 | 0.9646 | - |
Apr 03, 2024 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | - |
Apr 02, 2024 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | - |
Apr 01, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
Mar 29, 2024 | 0.9616 | 0.9616 | 0.9616 | 0.9616 | 0.9616 | - |
Mar 28, 2024 | 0.9587 | 0.9587 | 0.9587 | 0.9587 | 0.9587 | - |
Mar 27, 2024 | 0.9577 | 0.9577 | 0.9577 | 0.9577 | 0.9577 | - |
Mar 26, 2024 | 0.9598 | 0.9598 | 0.9598 | 0.9598 | 0.9598 | - |
Mar 25, 2024 | 0.9599 | 0.9599 | 0.9599 | 0.9599 | 0.9599 | - |
Mar 22, 2024 | 0.9606 | 0.9606 | 0.9606 | 0.9606 | 0.9606 | - |
Mar 21, 2024 | 0.9626 | 0.9626 | 0.9626 | 0.9626 | 0.9626 | - |
Mar 20, 2024 | 0.9632 | 0.9632 | 0.9632 | 0.9632 | 0.9632 | - |
Mar 19, 2024 | 0.9635 | 0.9635 | 0.9635 | 0.9635 | 0.9635 | - |
Mar 18, 2024 | 0.9649 | 0.9649 | 0.9649 | 0.9649 | 0.9649 | - |
Mar 15, 2024 | 0.9624 | 0.9624 | 0.9624 | 0.9624 | 0.9624 | - |
Mar 14, 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
Mar 13, 2024 | 0.9622 | 0.9622 | 0.9622 | 0.9622 | 0.9622 | - |
Mar 12, 2024 | 0.9625 | 0.9625 | 0.9625 | 0.9625 | 0.9625 | - |
Mar 11, 2024 | 0.9636 | 0.9636 | 0.9636 | 0.9636 | 0.9636 | - |
Mar 08, 2024 | 0.9618 | 0.9618 | 0.9618 | 0.9618 | 0.9618 | - |
Mar 07, 2024 | 0.9603 | 0.9603 | 0.9603 | 0.9603 | 0.9603 | - |
Mar 06, 2024 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | - |
Mar 05, 2024 | 0.9604 | 0.9604 | 0.9604 | 0.9604 | 0.9604 | - |
Mar 04, 2024 | 0.9604 | 0.9604 | 0.9604 | 0.9604 | 0.9604 | - |
Mar 01, 2024 | 0.9594 | 0.9594 | 0.9594 | 0.9594 | 0.9594 | - |
Feb 29, 2024 | 0.9583 | 0.9583 | 0.9583 | 0.9583 | 0.9583 | - |
Feb 28, 2024 | 0.9552 | 0.9552 | 0.9552 | 0.9552 | 0.9552 | - |
Feb 27, 2024 | 0.9596 | 0.9596 | 0.9596 | 0.9596 | 0.9596 | - |
Feb 26, 2024 | 0.9571 | 0.9571 | 0.9571 | 0.9571 | 0.9571 | - |
Feb 23, 2024 | 0.9562 | 0.9562 | 0.9562 | 0.9562 | 0.9562 | - |
Feb 22, 2024 | 0.9551 | 0.9551 | 0.9551 | 0.9551 | 0.9551 | - |
Feb 21, 2024 | 0.9536 | 0.9536 | 0.9536 | 0.9536 | 0.9536 | - |
Feb 20, 2024 | 0.9533 | 0.9533 | 0.9533 | 0.9533 | 0.9533 | - |
Feb 19, 2024 | 0.9523 | 0.9523 | 0.9523 | 0.9523 | 0.9523 | - |
Feb 08, 2024 | 0.9489 | 0.9489 | 0.9489 | 0.9489 | 0.9489 | - |
Feb 07, 2024 | 0.9462 | 0.9462 | 0.9462 | 0.9462 | 0.9462 | - |
Feb 06, 2024 | 0.9429 | 0.9429 | 0.9429 | 0.9429 | 0.9429 | - |
Feb 05, 2024 | 0.9377 | 0.9377 | 0.9377 | 0.9377 | 0.9377 | - |
Feb 02, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Feb 01, 2024 | 0.9419 | 0.9419 | 0.9419 | 0.9419 | 0.9419 | - |
Jan 31, 2024 | 0.9415 | 0.9415 | 0.9415 | 0.9415 | 0.9415 | - |
Jan 30, 2024 | 0.9436 | 0.9436 | 0.9436 | 0.9436 | 0.9436 | - |
Jan 29, 2024 | 0.9458 | 0.9458 | 0.9458 | 0.9458 | 0.9458 | - |
Jan 26, 2024 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | - |
Jan 25, 2024 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | - |
Jan 24, 2024 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | - |
Jan 23, 2024 | 0.9449 | 0.9449 | 0.9449 | 0.9449 | 0.9449 | - |
Jan 22, 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
Jan 19, 2024 | 0.9493 | 0.9493 | 0.9493 | 0.9493 | 0.9493 | - |
Jan 18, 2024 | 0.9499 | 0.9499 | 0.9499 | 0.9499 | 0.9499 | - |
Jan 17, 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
Jan 16, 2024 | 0.9524 | 0.9524 | 0.9524 | 0.9524 | 0.9524 | - |
Jan 15, 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
Jan 12, 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
Jan 11, 2024 | 0.9538 | 0.9538 | 0.9538 | 0.9538 | 0.9538 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |