Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 1.5283 | 1.5283 | 1.5283 | 1.5283 | 1.5283 | - |
May 30, 2024 | 1.5288 | 1.5288 | 1.5288 | 1.5288 | 1.5288 | - |
May 29, 2024 | 1.5255 | 1.5255 | 1.5255 | 1.5255 | 1.5255 | - |
May 28, 2024 | 1.5171 | 1.5171 | 1.5171 | 1.5171 | 1.5171 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 1.5246 | 1.5246 | 1.5246 | 1.5246 | 1.5246 | - |
May 23, 2024 | 1.5315 | 1.5315 | 1.5315 | 1.5315 | 1.5315 | - |
May 22, 2024 | 1.5452 | 1.5452 | 1.5452 | 1.5452 | 1.5452 | - |
May 21, 2024 | 1.5457 | 1.5457 | 1.5457 | 1.5457 | 1.5457 | - |
May 20, 2024 | 1.5409 | 1.5409 | 1.5409 | 1.5409 | 1.5409 | - |
May 17, 2024 | 1.5314 | 1.5314 | 1.5314 | 1.5314 | 1.5314 | - |
May 16, 2024 | 1.5326 | 1.5326 | 1.5326 | 1.5326 | 1.5326 | - |
May 15, 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
May 14, 2024 | 1.5211 | 1.5211 | 1.5211 | 1.5211 | 1.5211 | - |
May 13, 2024 | 1.5448 | 1.5448 | 1.5448 | 1.5448 | 1.5448 | - |
May 10, 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
May 09, 2024 | 1.5416 | 1.5416 | 1.5416 | 1.5416 | 1.5416 | - |
May 08, 2024 | 1.5457 | 1.5457 | 1.5457 | 1.5457 | 1.5457 | - |
May 07, 2024 | 1.5501 | 1.5501 | 1.5501 | 1.5501 | 1.5501 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 1.5331 | 1.5331 | 1.5331 | 1.5331 | 1.5331 | - |
May 02, 2024 | 1.5325 | 1.5325 | 1.5325 | 1.5325 | 1.5325 | - |
Apr 30, 2024 | 1.5429 | 1.5429 | 1.5429 | 1.5429 | 1.5429 | - |
Apr 29, 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
Apr 26, 2024 | 1.5473 | 1.5473 | 1.5473 | 1.5473 | 1.5473 | - |
Apr 25, 2024 | 1.5303 | 1.5303 | 1.5303 | 1.5303 | 1.5303 | - |
Apr 24, 2024 | 1.5448 | 1.5448 | 1.5448 | 1.5448 | 1.5448 | - |
Apr 23, 2024 | 1.5289 | 1.5289 | 1.5289 | 1.5289 | 1.5289 | - |
Apr 22, 2024 | 1.5278 | 1.5278 | 1.5278 | 1.5278 | 1.5278 | - |
Apr 19, 2024 | 1.5309 | 1.5309 | 1.5309 | 1.5309 | 1.5309 | - |
Apr 18, 2024 | 1.5352 | 1.5352 | 1.5352 | 1.5352 | 1.5352 | - |
Apr 17, 2024 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
Apr 16, 2024 | 1.5463 | 1.5463 | 1.5463 | 1.5463 | 1.5463 | - |
Apr 15, 2024 | 1.5599 | 1.5599 | 1.5599 | 1.5599 | 1.5599 | - |
Apr 12, 2024 | 1.5647 | 1.5647 | 1.5647 | 1.5647 | 1.5647 | - |
Apr 11, 2024 | 1.5559 | 1.5559 | 1.5559 | 1.5559 | 1.5559 | - |
Apr 10, 2024 | 1.5437 | 1.5437 | 1.5437 | 1.5437 | 1.5437 | - |
Apr 09, 2024 | 1.5509 | 1.5509 | 1.5509 | 1.5509 | 1.5509 | - |
Apr 08, 2024 | 1.5647 | 1.5647 | 1.5647 | 1.5647 | 1.5647 | - |
Apr 05, 2024 | 1.5433 | 1.5433 | 1.5433 | 1.5433 | 1.5433 | - |
Apr 04, 2024 | 1.5549 | 1.5549 | 1.5549 | 1.5549 | 1.5549 | - |
Apr 03, 2024 | 1.5486 | 1.5486 | 1.5486 | 1.5486 | 1.5486 | - |
Apr 02, 2024 | 1.5482 | 1.5482 | 1.5482 | 1.5482 | 1.5482 | - |
Mar 28, 2024 | 1.5339 | 1.5339 | 1.5339 | 1.5339 | 1.5339 | - |
Mar 27, 2024 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | - |
Mar 26, 2024 | 1.5397 | 1.5397 | 1.5397 | 1.5397 | 1.5397 | - |
Mar 25, 2024 | 1.5423 | 1.5423 | 1.5423 | 1.5423 | 1.5423 | - |
Mar 22, 2024 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | - |
Mar 21, 2024 | 1.5273 | 1.5273 | 1.5273 | 1.5273 | 1.5273 | - |
Mar 20, 2024 | 1.5293 | 1.5293 | 1.5293 | 1.5293 | 1.5293 | - |
Mar 19, 2024 | 1.5305 | 1.5305 | 1.5305 | 1.5305 | 1.5305 | - |
Mar 18, 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
Mar 15, 2024 | 1.5259 | 1.5259 | 1.5259 | 1.5259 | 1.5259 | - |
Mar 14, 2024 | 1.5189 | 1.5189 | 1.5189 | 1.5189 | 1.5189 | - |
Mar 13, 2024 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | - |
Mar 12, 2024 | 1.4914 | 1.4914 | 1.4914 | 1.4914 | 1.4914 | - |
Mar 11, 2024 | 1.5072 | 1.5072 | 1.5072 | 1.5072 | 1.5072 | - |
Mar 08, 2024 | 1.5171 | 1.5171 | 1.5171 | 1.5171 | 1.5171 | - |
Mar 07, 2024 | 1.5154 | 1.5154 | 1.5154 | 1.5154 | 1.5154 | - |
Mar 06, 2024 | 1.5127 | 1.5127 | 1.5127 | 1.5127 | 1.5127 | - |
Mar 05, 2024 | 1.5192 | 1.5192 | 1.5192 | 1.5192 | 1.5192 | - |
Mar 04, 2024 | 1.5143 | 1.5143 | 1.5143 | 1.5143 | 1.5143 | - |
Mar 01, 2024 | 1.5056 | 1.5056 | 1.5056 | 1.5056 | 1.5056 | - |
Feb 29, 2024 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
Feb 28, 2024 | 1.5069 | 1.5069 | 1.5069 | 1.5069 | 1.5069 | - |
Feb 27, 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
Feb 26, 2024 | 1.5149 | 1.5149 | 1.5149 | 1.5149 | 1.5149 | - |
Feb 23, 2024 | 1.5055 | 1.5055 | 1.5055 | 1.5055 | 1.5055 | - |
Feb 22, 2024 | 1.4931 | 1.4931 | 1.4931 | 1.4931 | 1.4931 | - |
Feb 21, 2024 | 1.4937 | 1.4937 | 1.4937 | 1.4937 | 1.4937 | - |
Feb 20, 2024 | 1.4986 | 1.4986 | 1.4986 | 1.4986 | 1.4986 | - |
Feb 19, 2024 | 1.4989 | 1.4989 | 1.4989 | 1.4989 | 1.4989 | - |
Feb 16, 2024 | 1.4946 | 1.4946 | 1.4946 | 1.4946 | 1.4946 | - |
Feb 15, 2024 | 1.4932 | 1.4932 | 1.4932 | 1.4932 | 1.4932 | - |
Feb 14, 2024 | 1.4854 | 1.4854 | 1.4854 | 1.4854 | 1.4854 | - |
Feb 13, 2024 | 1.4685 | 1.4685 | 1.4685 | 1.4685 | 1.4685 | - |
Feb 12, 2024 | 1.4703 | 1.4703 | 1.4703 | 1.4703 | 1.4703 | - |
Feb 09, 2024 | 1.4701 | 1.4701 | 1.4701 | 1.4701 | 1.4701 | - |
Feb 08, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
Feb 07, 2024 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | - |
Feb 06, 2024 | 1.4689 | 1.4689 | 1.4689 | 1.4689 | 1.4689 | - |
Feb 05, 2024 | 1.4588 | 1.4588 | 1.4588 | 1.4588 | 1.4588 | - |
Feb 02, 2024 | 1.4455 | 1.4455 | 1.4455 | 1.4455 | 1.4455 | - |
Feb 01, 2024 | 1.4363 | 1.4363 | 1.4363 | 1.4363 | 1.4363 | - |
Jan 31, 2024 | 1.4445 | 1.4445 | 1.4445 | 1.4445 | 1.4445 | - |
Jan 30, 2024 | 1.4478 | 1.4478 | 1.4478 | 1.4478 | 1.4478 | - |
Jan 29, 2024 | 1.4453 | 1.4453 | 1.4453 | 1.4453 | 1.4453 | - |
Jan 26, 2024 | 1.4299 | 1.4299 | 1.4299 | 1.4299 | 1.4299 | - |
Jan 25, 2024 | 1.4404 | 1.4404 | 1.4404 | 1.4404 | 1.4404 | - |
Jan 24, 2024 | 1.4315 | 1.4315 | 1.4315 | 1.4315 | 1.4315 | - |
Jan 23, 2024 | 1.4347 | 1.4347 | 1.4347 | 1.4347 | 1.4347 | - |
Jan 22, 2024 | 1.4552 | 1.4552 | 1.4552 | 1.4552 | 1.4552 | - |
Jan 19, 2024 | 1.4433 | 1.4433 | 1.4433 | 1.4433 | 1.4433 | - |
Jan 18, 2024 | 1.4322 | 1.4322 | 1.4322 | 1.4322 | 1.4322 | - |
Jan 17, 2024 | 1.4193 | 1.4193 | 1.4193 | 1.4193 | 1.4193 | - |
Jan 16, 2024 | 1.4134 | 1.4134 | 1.4134 | 1.4134 | 1.4134 | - |
Jan 15, 2024 | 1.4128 | 1.4128 | 1.4128 | 1.4128 | 1.4128 | - |
Jan 12, 2024 | 1.4074 | 1.4074 | 1.4074 | 1.4074 | 1.4074 | - |
Jan 11, 2024 | 1.3943 | 1.3943 | 1.3943 | 1.3943 | 1.3943 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |