Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2024 | 0.996476 | 0.997854 | 0.994886 | 0.994886 | 0.994886 | 4,862,725 |
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 0.998862 | 0.999304 | 0.994141 | 0.996715 | 0.996715 | 4,689,006 |
Jun 26, 2024 | 0.997504 | 1.000508 | 0.994960 | 0.998867 | 0.998867 | 4,495,024 |
Jun 25, 2024 | 0.994290 | 0.998332 | 0.992519 | 0.997511 | 0.997511 | 4,623,434 |
Jun 24, 2024 | 0.997598 | 0.998329 | 0.990294 | 0.994291 | 0.994291 | 8,938,759 |
Jun 23, 2024 | 0.997432 | 0.998463 | 0.994459 | 0.997562 | 0.997562 | 5,247,501 |
Jun 22, 2024 | 0.994710 | 0.997977 | 0.993709 | 0.997419 | 0.997419 | 3,060,143 |
Jun 21, 2024 | 0.994790 | 0.997483 | 0.992621 | 0.994707 | 0.994707 | 5,043,257 |
Jun 20, 2024 | 0.996684 | 0.999365 | 0.993913 | 0.994793 | 0.994793 | 5,867,590 |
Jun 19, 2024 | 0.998309 | 1.000283 | 0.993687 | 0.996684 | 0.996684 | 4,207,057 |
Jun 18, 2024 | 0.996348 | 0.999834 | 0.995052 | 0.998364 | 0.998364 | 6,888,993 |
Jun 17, 2024 | 0.998232 | 0.999800 | 0.994451 | 0.996411 | 0.996411 | 6,887,384 |
Jun 16, 2024 | 0.998886 | 0.999560 | 0.995876 | 0.998227 | 0.998227 | 4,340,150 |
Jun 15, 2024 | 0.997761 | 0.999246 | 0.994707 | 0.997987 | 0.997987 | 4,469,916 |
Jun 14, 2024 | 0.998704 | 0.999560 | 0.995420 | 0.997808 | 0.997808 | 6,019,269 |
Jun 13, 2024 | 0.996490 | 0.999297 | 0.995303 | 0.998612 | 0.998612 | 6,004,489 |
Jun 12, 2024 | 0.996924 | 0.998922 | 0.995559 | 0.996503 | 0.996503 | 8,180,445 |
Jun 11, 2024 | 0.996383 | 0.998258 | 0.995556 | 0.996953 | 0.996953 | 15,577,040 |
Jun 10, 2024 | 0.996974 | 0.997919 | 0.995491 | 0.996339 | 0.996339 | 12,684,924 |
Jun 09, 2024 | 0.995441 | 0.997475 | 0.995441 | 0.996910 | 0.996910 | 13,583,804 |
Jun 08, 2024 | 0.997264 | 0.998348 | 0.993942 | 0.995464 | 0.995464 | 5,873,555 |
Jun 07, 2024 | 0.997105 | 1.001176 | 0.993818 | 0.997241 | 0.997241 | 6,670,541 |
Jun 06, 2024 | 0.999537 | 1.000077 | 0.995111 | 0.997105 | 0.997105 | 4,552,567 |
Jun 05, 2024 | 0.999277 | 1.018320 | 0.995627 | 0.999537 | 0.999537 | 5,039,807 |
Jun 04, 2024 | 0.999864 | 1.015782 | 0.991915 | 0.999277 | 0.999277 | 5,861,079 |
Jun 03, 2024 | 1.002207 | 1.006220 | 0.997357 | 0.999864 | 0.999864 | 6,544,433 |
Jun 02, 2024 | 0.998389 | 1.011070 | 0.997353 | 1.002207 | 1.002207 | 6,665,771 |
Jun 01, 2024 | 0.997855 | 1.001172 | 0.995395 | 0.998389 | 0.998389 | 3,101,598 |
May 31, 2024 | 0.997738 | 1.000226 | 0.995917 | 0.997855 | 0.997855 | 5,199,776 |
May 30, 2024 | 0.997472 | 0.999996 | 0.995045 | 0.997738 | 0.997738 | 5,762,727 |
May 29, 2024 | 0.994962 | 0.999340 | 0.992851 | 0.997472 | 0.997472 | 4,811,289 |
May 28, 2024 | 0.998384 | 0.998384 | 0.992944 | 0.994962 | 0.994962 | 5,971,865 |
May 27, 2024 | 0.996687 | 1.000196 | 0.991824 | 0.998384 | 0.998384 | 6,373,375 |
May 26, 2024 | 0.998391 | 1.000689 | 0.995088 | 0.996687 | 0.996687 | 4,993,683 |
May 25, 2024 | 0.998359 | 1.000716 | 0.996541 | 0.998391 | 0.998391 | 3,844,946 |
May 24, 2024 | 0.998473 | 1.002016 | 0.996758 | 0.997599 | 0.997599 | 5,286,651 |
May 23, 2024 | 0.993667 | 0.999742 | 0.992480 | 0.998473 | 0.998473 | 7,098,803 |
May 22, 2024 | 0.997591 | 0.998276 | 0.992839 | 0.993667 | 0.993667 | 6,085,221 |
May 21, 2024 | 0.996792 | 0.999032 | 0.994559 | 0.997384 | 0.997384 | 6,567,205 |
May 20, 2024 | 0.993554 | 0.999680 | 0.992264 | 0.996792 | 0.996792 | 7,938,142 |
May 19, 2024 | 0.997767 | 1.000692 | 0.990540 | 0.993554 | 0.993554 | 5,628,500 |
May 18, 2024 | 0.998847 | 1.000933 | 0.996724 | 0.997767 | 0.997767 | 3,850,222 |
May 17, 2024 | 0.995622 | 0.999559 | 0.994334 | 0.998847 | 0.998847 | 5,729,084 |
May 16, 2024 | 0.997484 | 0.998327 | 0.993506 | 0.995622 | 0.995622 | 5,219,555 |
May 15, 2024 | 0.996418 | 1.000046 | 0.994217 | 0.997484 | 0.997484 | 6,969,546 |
May 14, 2024 | 0.995191 | 0.999665 | 0.994178 | 0.996418 | 0.996418 | 6,067,257 |
May 13, 2024 | 0.996103 | 0.999317 | 0.993459 | 0.995191 | 0.995191 | 7,885,704 |
May 12, 2024 | 0.997977 | 0.999085 | 0.993776 | 0.996103 | 0.996103 | 5,015,097 |
May 11, 2024 | 0.994314 | 0.999213 | 0.994206 | 0.997955 | 0.997955 | 3,892,444 |
May 10, 2024 | 0.997651 | 1.000467 | 0.992495 | 0.994314 | 0.994314 | 6,271,588 |
May 09, 2024 | 0.995112 | 0.999617 | 0.994646 | 0.997651 | 0.997651 | 6,087,108 |
May 08, 2024 | 0.996003 | 0.998638 | 0.993320 | 0.995112 | 0.995112 | 5,727,917 |
May 07, 2024 | 0.995984 | 0.998082 | 0.993798 | 0.996003 | 0.996003 | 5,144,257 |
May 06, 2024 | 0.996684 | 0.998373 | 0.995045 | 0.995984 | 0.995984 | 6,054,843 |
May 05, 2024 | 0.995631 | 0.998595 | 0.994517 | 0.996684 | 0.996684 | 4,456,413 |
May 04, 2024 | 0.997254 | 0.998686 | 0.994049 | 0.995631 | 0.995631 | 5,036,379 |
May 03, 2024 | 0.995220 | 0.999291 | 0.993285 | 0.997254 | 0.997254 | 6,692,337 |
May 02, 2024 | 0.994000 | 0.997716 | 0.992172 | 0.995220 | 0.995220 | 5,578,306 |
May 01, 2024 | 0.971858 | 0.996627 | 0.969467 | 0.994000 | 0.994000 | 9,555,791 |
Apr 30, 2024 | 0.973567 | 0.978503 | 0.965817 | 0.971893 | 0.971893 | 8,575,027 |
Apr 29, 2024 | 0.979542 | 0.981599 | 0.971795 | 0.973567 | 0.973567 | 8,403,649 |
Apr 28, 2024 | 0.981227 | 0.984775 | 0.976886 | 0.979542 | 0.979542 | 5,508,444 |
Apr 27, 2024 | 0.984295 | 0.986772 | 0.975039 | 0.981227 | 0.981227 | 5,775,109 |
Apr 26, 2024 | 0.982533 | 0.988308 | 0.975909 | 0.984295 | 0.984295 | 6,329,853 |
Apr 25, 2024 | 0.979122 | 0.987546 | 0.977722 | 0.982533 | 0.982533 | 6,767,903 |
Apr 24, 2024 | 0.983393 | 0.987966 | 0.976712 | 0.979101 | 0.979101 | 8,865,539 |
Apr 23, 2024 | 0.987509 | 0.989642 | 0.981565 | 0.983380 | 0.983380 | 6,142,546 |
Apr 22, 2024 | 0.985151 | 0.987515 | 0.980938 | 0.987509 | 0.987509 | 7,646,035 |
Apr 21, 2024 | 0.979680 | 0.986630 | 0.976744 | 0.985151 | 0.985151 | 6,731,602 |
Apr 20, 2024 | 0.977507 | 0.982601 | 0.972672 | 0.979680 | 0.979680 | 5,583,608 |
Apr 19, 2024 | 0.979026 | 0.985456 | 0.968685 | 0.977507 | 0.977507 | 9,374,062 |
Apr 18, 2024 | 0.973435 | 0.982935 | 0.969316 | 0.979026 | 0.979026 | 7,600,968 |
Apr 17, 2024 | 0.980535 | 0.984695 | 0.971396 | 0.973435 | 0.973435 | 7,912,389 |
Apr 16, 2024 | 0.984398 | 0.988947 | 0.976978 | 0.980535 | 0.980535 | 7,655,033 |
Apr 15, 2024 | 0.995214 | 0.996225 | 0.984044 | 0.984398 | 0.984398 | 9,439,695 |
Apr 14, 2024 | 0.995368 | 0.997010 | 0.992526 | 0.995214 | 0.995214 | 9,321,238 |
Apr 13, 2024 | 0.993331 | 0.997495 | 0.991597 | 0.995368 | 0.995368 | 9,640,627 |
Apr 12, 2024 | 0.996538 | 0.997665 | 0.988769 | 0.993331 | 0.993331 | 9,372,755 |
Apr 11, 2024 | 0.993918 | 0.997925 | 0.992383 | 0.996538 | 0.996538 | 6,570,484 |
Apr 10, 2024 | 0.996629 | 1.001834 | 0.992489 | 0.993918 | 0.993918 | 7,197,482 |
Apr 09, 2024 | 0.997076 | 0.999696 | 0.994697 | 0.996629 | 0.996629 | 8,086,759 |
Apr 08, 2024 | 0.997409 | 0.999214 | 0.994596 | 0.997076 | 0.997076 | 8,938,891 |
Apr 07, 2024 | 0.997874 | 1.000732 | 0.994674 | 0.997409 | 0.997409 | 8,714,481 |
Apr 06, 2024 | 0.996667 | 0.999843 | 0.995258 | 0.997874 | 0.997874 | 4,894,279 |
Apr 05, 2024 | 0.997734 | 0.999425 | 0.994789 | 0.996667 | 0.996667 | 7,145,811 |
Apr 04, 2024 | 0.997929 | 0.999805 | 0.994763 | 0.997734 | 0.997734 | 7,616,755 |
Apr 03, 2024 | 0.997611 | 1.000114 | 0.995551 | 0.997929 | 0.997929 | 6,726,689 |
Apr 02, 2024 | 0.998544 | 0.999823 | 0.993457 | 0.997611 | 0.997611 | 8,700,988 |
Apr 01, 2024 | 0.998643 | 1.000722 | 0.995123 | 0.998544 | 0.998544 | 9,168,659 |
Mar 31, 2024 | 0.999507 | 1.001063 | 0.996391 | 0.998646 | 0.998646 | 7,775,235 |
Mar 30, 2024 | 0.998122 | 1.000435 | 0.997003 | 0.999507 | 0.999507 | 5,496,499 |
Mar 29, 2024 | 0.998867 | 0.999760 | 0.996159 | 0.998122 | 0.998122 | 7,022,860 |
Mar 28, 2024 | 0.998755 | 0.999798 | 0.994898 | 0.998867 | 0.998867 | 7,017,134 |
Mar 27, 2024 | 0.995079 | 1.000056 | 0.994573 | 0.998755 | 0.998755 | 9,115,520 |
Mar 26, 2024 | 1.000572 | 1.001060 | 0.991865 | 0.995079 | 0.995079 | 8,681,089 |
Mar 25, 2024 | 1.001668 | 1.003406 | 0.997378 | 1.000572 | 1.000572 | 11,167,730 |
Mar 24, 2024 | 0.998251 | 1.002646 | 0.997519 | 1.001668 | 1.001668 | 9,119,512 |
Mar 23, 2024 | 0.999221 | 1.002360 | 0.997740 | 0.998251 | 0.998251 | 8,483,267 |
Mar 22, 2024 | 0.999347 | 1.001608 | 0.997071 | 0.999221 | 0.999221 | 9,762,099 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |