Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 1.0779 | 1.0781 | 1.0775 | 1.0775 | 1.0775 | - |
May 21, 2024 | 1.0994 | 1.1014 | 1.0970 | 1.0993 | 1.0993 | - |
May 20, 2024 | 1.1035 | 1.1041 | 1.0982 | 1.1033 | 1.1033 | - |
May 17, 2024 | 1.1010 | 1.1022 | 1.0990 | 1.1010 | 1.1010 | - |
May 16, 2024 | 1.1040 | 1.1055 | 1.1007 | 1.1044 | 1.1044 | - |
May 15, 2024 | 1.1010 | 1.1045 | 1.1008 | 1.1010 | 1.1010 | - |
May 14, 2024 | 1.1013 | 1.1029 | 1.1000 | 1.1012 | 1.1012 | - |
May 13, 2024 | 1.1016 | 1.1021 | 1.1001 | 1.1015 | 1.1015 | - |
May 10, 2024 | 1.1030 | 1.1041 | 1.0991 | 1.1041 | 1.1041 | - |
May 09, 2024 | 1.1031 | 1.1038 | 1.0993 | 1.1032 | 1.1032 | - |
May 08, 2024 | 1.1019 | 1.1052 | 1.0992 | 1.1030 | 1.1030 | - |
May 07, 2024 | 1.1042 | 1.1068 | 1.1009 | 1.1041 | 1.1041 | - |
May 06, 2024 | 1.1067 | 1.1087 | 1.1027 | 1.1066 | 1.1066 | - |
May 03, 2024 | 1.1063 | 1.1094 | 1.1029 | 1.1061 | 1.1061 | - |
May 02, 2024 | 1.1086 | 1.1088 | 1.0998 | 1.1086 | 1.1086 | - |
May 01, 2024 | 1.1027 | 1.1061 | 1.0946 | 1.1028 | 1.1028 | - |
Apr 30, 2024 | 1.1037 | 1.1044 | 1.1012 | 1.1039 | 1.1039 | - |
Apr 29, 2024 | 1.1020 | 1.1052 | 1.1018 | 1.1021 | 1.1021 | - |
Apr 26, 2024 | 1.1040 | 1.1051 | 1.1023 | 1.1039 | 1.1039 | - |
Apr 25, 2024 | 1.1012 | 1.1043 | 1.1010 | 1.1011 | 1.1011 | - |
Apr 24, 2024 | 1.1038 | 1.1043 | 1.1012 | 1.1037 | 1.1037 | - |
Apr 23, 2024 | 1.1036 | 1.1051 | 1.1020 | 1.1036 | 1.1036 | - |
Apr 22, 2024 | 1.1042 | 1.1058 | 1.1025 | 1.1043 | 1.1043 | - |
Apr 19, 2024 | 1.1032 | 1.1044 | 1.0990 | 1.1033 | 1.1033 | - |
Apr 18, 2024 | 1.1042 | 1.1066 | 1.1023 | 1.1042 | 1.1042 | - |
Apr 17, 2024 | 1.1018 | 1.1059 | 1.1011 | 1.1017 | 1.1017 | - |
Apr 16, 2024 | 1.1026 | 1.1032 | 1.0987 | 1.1027 | 1.1027 | - |
Apr 15, 2024 | 1.1028 | 1.1038 | 1.1016 | 1.1030 | 1.1030 | - |
Apr 12, 2024 | 1.1042 | 1.1046 | 1.1018 | 1.1042 | 1.1042 | - |
Apr 11, 2024 | 1.1023 | 1.1054 | 1.1011 | 1.1021 | 1.1021 | - |
Apr 10, 2024 | 1.1047 | 1.1053 | 1.1017 | 1.1047 | 1.1047 | - |
Apr 09, 2024 | 1.1044 | 1.1067 | 1.1031 | 1.1044 | 1.1044 | - |
Apr 08, 2024 | 1.1039 | 1.1052 | 1.1028 | 1.1039 | 1.1039 | - |
Apr 05, 2024 | 1.1029 | 1.1051 | 1.1015 | 1.1029 | 1.1029 | - |
Apr 04, 2024 | 1.1050 | 1.1054 | 1.1030 | 1.1049 | 1.1049 | - |
Apr 03, 2024 | 1.1032 | 1.1056 | 1.1023 | 1.1031 | 1.1031 | - |
Apr 02, 2024 | 1.0957 | 1.1041 | 1.0947 | 1.0957 | 1.0957 | - |
Apr 01, 2024 | 1.1025 | 1.1031 | 1.0961 | 1.1024 | 1.1024 | - |
Mar 29, 2024 | 1.1013 | 1.1034 | 1.0995 | 1.1012 | 1.1012 | - |
Mar 28, 2024 | 1.0993 | 1.1025 | 1.0984 | 1.0992 | 1.0992 | - |
Mar 27, 2024 | 1.0995 | 1.1013 | 1.0965 | 1.0994 | 1.0994 | - |
Mar 26, 2024 | 1.0975 | 1.1018 | 1.0972 | 1.0979 | 1.0979 | - |
Mar 25, 2024 | 1.0936 | 1.1016 | 1.0927 | 1.0936 | 1.0936 | - |
Mar 22, 2024 | 1.1005 | 1.1011 | 1.0912 | 1.1004 | 1.1004 | - |
Mar 21, 2024 | 1.1010 | 1.1032 | 1.0998 | 1.1013 | 1.1013 | - |
Mar 20, 2024 | 1.1011 | 1.1038 | 1.0999 | 1.1013 | 1.1013 | - |
Mar 19, 2024 | 1.1102 | 1.1107 | 1.1005 | 1.1100 | 1.1100 | - |
Mar 18, 2024 | 1.1116 | 1.1136 | 1.1110 | 1.1115 | 1.1115 | - |
Mar 15, 2024 | 1.1116 | 1.1133 | 1.1104 | 1.1117 | 1.1117 | - |
Mar 14, 2024 | 1.1189 | 1.1190 | 1.1117 | 1.1186 | 1.1186 | - |
Mar 13, 2024 | 1.1161 | 1.1183 | 1.1155 | 1.1163 | 1.1163 | - |
Mar 12, 2024 | 1.1164 | 1.1176 | 1.1139 | 1.1164 | 1.1164 | - |
Mar 11, 2024 | 1.1175 | 1.1179 | 1.1144 | 1.1175 | 1.1175 | - |
Mar 08, 2024 | 1.1183 | 1.1207 | 1.1156 | 1.1182 | 1.1182 | - |
Mar 07, 2024 | 1.1135 | 1.1173 | 1.1101 | 1.1135 | 1.1135 | - |
Mar 06, 2024 | 1.1091 | 1.1150 | 1.1075 | 1.1091 | 1.1091 | - |
Mar 05, 2024 | 1.1089 | 1.1109 | 1.1073 | 1.1090 | 1.1090 | - |
Mar 04, 2024 | 1.1083 | 1.1102 | 1.1075 | 1.1083 | 1.1083 | - |
Mar 01, 2024 | 1.1045 | 1.1082 | 1.1039 | 1.1044 | 1.1044 | - |
Feb 29, 2024 | 1.1078 | 1.1096 | 1.1044 | 1.1075 | 1.1075 | - |
Feb 28, 2024 | 1.1075 | 1.1083 | 1.1036 | 1.1077 | 1.1077 | - |
Feb 27, 2024 | 1.1086 | 1.1101 | 1.1069 | 1.1085 | 1.1085 | - |
Feb 26, 2024 | 1.1053 | 1.1092 | 1.1046 | 1.1054 | 1.1054 | - |
Feb 23, 2024 | 1.1057 | 1.1073 | 1.1045 | 1.1057 | 1.1057 | - |
Feb 22, 2024 | 1.1050 | 1.1117 | 1.1036 | 1.1049 | 1.1049 | - |
Feb 21, 2024 | 1.1039 | 1.1050 | 1.1020 | 1.1040 | 1.1040 | - |
Feb 20, 2024 | 1.1002 | 1.1069 | 1.0990 | 1.1003 | 1.1003 | - |
Feb 19, 2024 | 1.1013 | 1.1018 | 1.0989 | 1.1013 | 1.1013 | - |
Feb 16, 2024 | 1.1001 | 1.1011 | 1.0965 | 1.1000 | 1.1000 | - |
Feb 15, 2024 | 1.0956 | 1.1012 | 1.0947 | 1.0955 | 1.0955 | - |
Feb 14, 2024 | 1.0933 | 1.0959 | 1.0918 | 1.0933 | 1.0933 | - |
Feb 13, 2024 | 1.0995 | 1.1018 | 1.0927 | 1.0995 | 1.0995 | - |
Feb 12, 2024 | 1.1025 | 1.1033 | 1.0985 | 1.1025 | 1.1025 | - |
Feb 09, 2024 | 1.1007 | 1.1023 | 1.0989 | 1.1006 | 1.1006 | - |
Feb 08, 2024 | 1.1001 | 1.1017 | 1.0970 | 1.1000 | 1.1000 | - |
Feb 07, 2024 | 1.0987 | 1.1012 | 1.0981 | 1.0987 | 1.0987 | - |
Feb 06, 2024 | 1.0970 | 1.0992 | 1.0955 | 1.0970 | 1.0970 | - |
Feb 05, 2024 | 1.1005 | 1.1017 | 1.0952 | 1.1009 | 1.1009 | - |
Feb 02, 2024 | 1.1104 | 1.1126 | 1.1010 | 1.1104 | 1.1104 | - |
Feb 01, 2024 | 1.1028 | 1.1094 | 1.1004 | 1.1026 | 1.1026 | - |
Jan 31, 2024 | 1.1068 | 1.1113 | 1.1032 | 1.1068 | 1.1068 | - |
Jan 30, 2024 | 1.1053 | 1.1079 | 1.1033 | 1.1053 | 1.1053 | - |
Jan 29, 2024 | 1.1062 | 1.1072 | 1.1015 | 1.1062 | 1.1062 | - |
Jan 26, 2024 | 1.1072 | 1.1102 | 1.1034 | 1.1072 | 1.1072 | - |
Jan 25, 2024 | 1.1106 | 1.1126 | 1.1052 | 1.1107 | 1.1107 | - |
Jan 24, 2024 | 1.1088 | 1.1160 | 1.1084 | 1.1089 | 1.1089 | - |
Jan 23, 2024 | 1.1102 | 1.1148 | 1.1053 | 1.1103 | 1.1103 | - |
Jan 22, 2024 | 1.1118 | 1.1137 | 1.1106 | 1.1117 | 1.1117 | - |
Jan 19, 2024 | 1.1112 | 1.1122 | 1.1096 | 1.1110 | 1.1110 | - |
Jan 18, 2024 | 1.1119 | 1.1135 | 1.1075 | 1.1117 | 1.1117 | - |
Jan 17, 2024 | 1.1118 | 1.1122 | 1.1076 | 1.1117 | 1.1117 | - |
Jan 16, 2024 | 1.1181 | 1.1181 | 1.1103 | 1.1180 | 1.1180 | - |
Jan 15, 2024 | 1.1177 | 1.1191 | 1.1165 | 1.1176 | 1.1176 | - |
Jan 12, 2024 | 1.1211 | 1.1219 | 1.1171 | 1.1207 | 1.1207 | - |
Jan 11, 2024 | 1.1205 | 1.1220 | 1.1159 | 1.1205 | 1.1205 | - |
Jan 10, 2024 | 1.1158 | 1.1200 | 1.1149 | 1.1156 | 1.1156 | - |
Jan 09, 2024 | 1.1161 | 1.1184 | 1.1136 | 1.1161 | 1.1161 | - |
Jan 08, 2024 | 1.1160 | 1.1190 | 1.1135 | 1.1160 | 1.1160 | - |
Jan 05, 2024 | 1.1162 | 1.1212 | 1.1095 | 1.1162 | 1.1162 | - |
Jan 04, 2024 | 1.1138 | 1.1184 | 1.1129 | 1.1137 | 1.1137 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |