Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 1.0998 | 1.0998 | 1.0998 | 1.0998 | 1.0998 | - |
Jun 20, 2024 | 1.0936 | 1.0936 | 1.0936 | 1.0936 | 1.0936 | - |
Jun 19, 2024 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | - |
Jun 18, 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
Jun 17, 2024 | 1.0924 | 1.0924 | 1.0924 | 1.0924 | 1.0924 | - |
Jun 14, 2024 | 1.0913 | 1.0913 | 1.0913 | 1.0913 | 1.0913 | - |
Jun 13, 2024 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | - |
Jun 12, 2024 | 1.0823 | 1.0823 | 1.0823 | 1.0823 | 1.0823 | - |
Jun 11, 2024 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | - |
Jun 10, 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
Jun 07, 2024 | 1.0984 | 1.0984 | 1.0984 | 1.0984 | 1.0984 | - |
Jun 06, 2024 | 1.1111 | 1.1111 | 1.1111 | 1.1111 | 1.1111 | - |
Jun 05, 2024 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | - |
Jun 04, 2024 | 1.1121 | 1.1121 | 1.1121 | 1.1121 | 1.1121 | - |
Jun 03, 2024 | 1.1149 | 1.1149 | 1.1149 | 1.1149 | 1.1149 | - |
May 31, 2024 | 1.1166 | 1.1166 | 1.1166 | 1.1166 | 1.1166 | - |
May 29, 2024 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | - |
May 28, 2024 | 1.1137 | 1.1137 | 1.1137 | 1.1137 | 1.1137 | - |
May 27, 2024 | 1.1118 | 1.1118 | 1.1118 | 1.1118 | 1.1118 | - |
May 24, 2024 | 1.1137 | 1.1137 | 1.1137 | 1.1137 | 1.1137 | - |
May 23, 2024 | 1.1153 | 1.1153 | 1.1153 | 1.1153 | 1.1153 | - |
May 22, 2024 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | - |
May 21, 2024 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | - |
May 20, 2024 | 1.1138 | 1.1138 | 1.1138 | 1.1138 | 1.1138 | - |
May 17, 2024 | 1.1158 | 1.1158 | 1.1158 | 1.1158 | 1.1158 | - |
May 16, 2024 | 1.1179 | 1.1179 | 1.1179 | 1.1179 | 1.1179 | - |
May 15, 2024 | 1.1106 | 1.1106 | 1.1106 | 1.1106 | 1.1106 | - |
May 14, 2024 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | - |
May 13, 2024 | 1.1059 | 1.1059 | 1.1059 | 1.1059 | 1.1059 | - |
May 10, 2024 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | - |
May 09, 2024 | 1.1114 | 1.1114 | 1.1114 | 1.1114 | 1.1114 | - |
May 08, 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
May 07, 2024 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | - |
May 06, 2024 | 1.1014 | 1.1014 | 1.1014 | 1.1014 | 1.1014 | - |
May 03, 2024 | 1.1079 | 1.1079 | 1.1079 | 1.1079 | 1.1079 | - |
May 02, 2024 | 1.1027 | 1.1027 | 1.1027 | 1.1027 | 1.1027 | - |
Apr 30, 2024 | 1.0988 | 1.0988 | 1.0988 | 1.0988 | 1.0988 | - |
Apr 29, 2024 | 1.1146 | 1.1146 | 1.1146 | 1.1146 | 1.1146 | - |
Apr 26, 2024 | 1.1139 | 1.1139 | 1.1139 | 1.1139 | 1.1139 | - |
Apr 25, 2024 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | - |
Apr 24, 2024 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | - |
Apr 23, 2024 | 1.1152 | 1.1152 | 1.1152 | 1.1152 | 1.1152 | - |
Apr 22, 2024 | 1.1175 | 1.1175 | 1.1175 | 1.1175 | 1.1175 | - |
Apr 19, 2024 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | - |
Apr 18, 2024 | 1.1144 | 1.1144 | 1.1144 | 1.1144 | 1.1144 | - |
Apr 17, 2024 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | - |
Apr 16, 2024 | 1.1096 | 1.1096 | 1.1096 | 1.1096 | 1.1096 | - |
Apr 15, 2024 | 1.1184 | 1.1184 | 1.1184 | 1.1184 | 1.1184 | - |
Apr 12, 2024 | 1.1226 | 1.1226 | 1.1226 | 1.1226 | 1.1226 | - |
Apr 11, 2024 | 1.1213 | 1.1213 | 1.1213 | 1.1213 | 1.1213 | - |
Apr 10, 2024 | 1.1214 | 1.1214 | 1.1214 | 1.1214 | 1.1214 | - |
Apr 09, 2024 | 1.1297 | 1.1297 | 1.1297 | 1.1297 | 1.1297 | - |
Apr 08, 2024 | 1.1277 | 1.1277 | 1.1277 | 1.1277 | 1.1277 | - |
Apr 05, 2024 | 1.1252 | 1.1252 | 1.1252 | 1.1252 | 1.1252 | - |
Apr 04, 2024 | 1.1291 | 1.1291 | 1.1291 | 1.1291 | 1.1291 | - |
Apr 03, 2024 | 1.1336 | 1.1336 | 1.1336 | 1.1336 | 1.1336 | - |
Apr 02, 2024 | 1.1349 | 1.1349 | 1.1349 | 1.1349 | 1.1349 | - |
Apr 01, 2024 | 1.1351 | 1.1351 | 1.1351 | 1.1351 | 1.1351 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1.1409 | 1.1409 | 1.1409 | 1.1409 | 1.1409 | - |
Mar 26, 2024 | 1.1346 | 1.1346 | 1.1346 | 1.1346 | 1.1346 | - |
Mar 25, 2024 | 1.1357 | 1.1357 | 1.1357 | 1.1357 | 1.1357 | - |
Mar 22, 2024 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | - |
Mar 21, 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
Mar 20, 2024 | 1.1403 | 1.1403 | 1.1403 | 1.1403 | 1.1403 | - |
Mar 19, 2024 | 1.1358 | 1.1358 | 1.1358 | 1.1358 | 1.1358 | - |
Mar 18, 2024 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | - |
Mar 15, 2024 | 1.1396 | 1.1396 | 1.1396 | 1.1396 | 1.1396 | - |
Mar 14, 2024 | 1.1446 | 1.1446 | 1.1446 | 1.1446 | 1.1446 | - |
Mar 13, 2024 | 1.1497 | 1.1497 | 1.1497 | 1.1497 | 1.1497 | - |
Mar 12, 2024 | 1.1488 | 1.1488 | 1.1488 | 1.1488 | 1.1488 | - |
Mar 11, 2024 | 1.1484 | 1.1484 | 1.1484 | 1.1484 | 1.1484 | - |
Mar 08, 2024 | 1.1463 | 1.1463 | 1.1463 | 1.1463 | 1.1463 | - |
Mar 07, 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
Mar 06, 2024 | 1.1482 | 1.1482 | 1.1482 | 1.1482 | 1.1482 | - |
Mar 05, 2024 | 1.1441 | 1.1441 | 1.1441 | 1.1441 | 1.1441 | - |
Mar 04, 2024 | 1.1449 | 1.1449 | 1.1449 | 1.1449 | 1.1449 | - |
Mar 01, 2024 | 1.1463 | 1.1463 | 1.1463 | 1.1463 | 1.1463 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 1.1467 | 1.1467 | 1.1467 | 1.1467 | 1.1467 | - |
Feb 27, 2024 | 1.1451 | 1.1451 | 1.1451 | 1.1451 | 1.1451 | - |
Feb 26, 2024 | 1.1443 | 1.1443 | 1.1443 | 1.1443 | 1.1443 | - |
Feb 23, 2024 | 1.1483 | 1.1483 | 1.1483 | 1.1483 | 1.1483 | - |
Feb 22, 2024 | 1.1507 | 1.1507 | 1.1507 | 1.1507 | 1.1507 | - |
Feb 21, 2024 | 1.1528 | 1.1528 | 1.1528 | 1.1528 | 1.1528 | - |
Feb 20, 2024 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | - |
Feb 19, 2024 | 1.1503 | 1.1503 | 1.1503 | 1.1503 | 1.1503 | - |
Feb 16, 2024 | 1.1499 | 1.1499 | 1.1499 | 1.1499 | 1.1499 | - |
Feb 15, 2024 | 1.1506 | 1.1506 | 1.1506 | 1.1506 | 1.1506 | - |
Feb 14, 2024 | 1.1482 | 1.1482 | 1.1482 | 1.1482 | 1.1482 | - |
Feb 09, 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
Feb 08, 2024 | 1.1491 | 1.1491 | 1.1491 | 1.1491 | 1.1491 | - |
Feb 07, 2024 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | - |
Feb 06, 2024 | 1.1494 | 1.1494 | 1.1494 | 1.1494 | 1.1494 | - |
Feb 05, 2024 | 1.1466 | 1.1466 | 1.1466 | 1.1466 | 1.1466 | - |
Feb 02, 2024 | 1.1478 | 1.1478 | 1.1478 | 1.1478 | 1.1478 | - |
Feb 01, 2024 | 1.1486 | 1.1486 | 1.1486 | 1.1486 | 1.1486 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |