Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 1.1394 | 1.1394 | 1.1394 | 1.1394 | 1.1394 | - |
Jun 26, 2024 | 1.1279 | 1.1279 | 1.1279 | 1.1279 | 1.1279 | - |
Jun 25, 2024 | 1.1199 | 1.1199 | 1.1199 | 1.1199 | 1.1199 | - |
Jun 24, 2024 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | - |
Jun 21, 2024 | 1.1453 | 1.1453 | 1.1453 | 1.1453 | 1.1453 | - |
Jun 20, 2024 | 1.1488 | 1.1488 | 1.1488 | 1.1488 | 1.1488 | - |
Jun 19, 2024 | 1.1464 | 1.1464 | 1.1464 | 1.1464 | 1.1464 | - |
Jun 18, 2024 | 1.1497 | 1.1497 | 1.1497 | 1.1497 | 1.1497 | - |
Jun 17, 2024 | 1.1465 | 1.1465 | 1.1465 | 1.1465 | 1.1465 | - |
Jun 14, 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
Jun 13, 2024 | 1.1672 | 1.1672 | 1.1672 | 1.1672 | 1.1672 | - |
Jun 12, 2024 | 1.1378 | 1.1378 | 1.1378 | 1.1378 | 1.1378 | - |
Jun 11, 2024 | 1.1261 | 1.1261 | 1.1261 | 1.1261 | 1.1261 | - |
Jun 10, 2024 | 1.1353 | 1.1353 | 1.1353 | 1.1353 | 1.1353 | - |
Jun 07, 2024 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | - |
Jun 06, 2024 | 1.0843 | 1.0843 | 1.0843 | 1.0843 | 1.0843 | - |
Jun 05, 2024 | 1.1004 | 1.1004 | 1.1004 | 1.1004 | 1.1004 | - |
Jun 04, 2024 | 1.0901 | 1.0901 | 1.0901 | 1.0901 | 1.0901 | - |
Jun 03, 2024 | 1.0373 | 1.0373 | 1.0373 | 1.0373 | 1.0373 | - |
May 31, 2024 | 1.0398 | 1.0398 | 1.0398 | 1.0398 | 1.0398 | - |
May 30, 2024 | 1.0356 | 1.0356 | 1.0356 | 1.0356 | 1.0356 | - |
May 29, 2024 | 1.0346 | 1.0346 | 1.0346 | 1.0346 | 1.0346 | - |
May 28, 2024 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | - |
May 27, 2024 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | - |
May 24, 2024 | 1.0296 | 1.0296 | 1.0296 | 1.0296 | 1.0296 | - |
May 23, 2024 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | - |
May 22, 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
May 21, 2024 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | - |
May 20, 2024 | 1.0262 | 1.0262 | 1.0262 | 1.0262 | 1.0262 | - |
May 17, 2024 | 1.0329 | 1.0329 | 1.0329 | 1.0329 | 1.0329 | - |
May 16, 2024 | 1.0311 | 1.0311 | 1.0311 | 1.0311 | 1.0311 | - |
May 15, 2024 | 1.0328 | 1.0328 | 1.0328 | 1.0328 | 1.0328 | - |
May 14, 2024 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | - |
May 13, 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
May 10, 2024 | 1.0253 | 1.0253 | 1.0253 | 1.0253 | 1.0253 | - |
May 09, 2024 | 1.0307 | 1.0307 | 1.0307 | 1.0307 | 1.0307 | - |
May 08, 2024 | 1.0335 | 1.0335 | 1.0335 | 1.0335 | 1.0335 | - |
May 07, 2024 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | - |
May 06, 2024 | 1.0294 | 1.0294 | 1.0294 | 1.0294 | 1.0294 | - |
May 03, 2024 | 1.0209 | 1.0209 | 1.0209 | 1.0209 | 1.0209 | - |
May 02, 2024 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | - |
Apr 30, 2024 | 1.0258 | 1.0258 | 1.0258 | 1.0258 | 1.0258 | - |
Apr 29, 2024 | 1.0296 | 1.0296 | 1.0296 | 1.0296 | 1.0296 | - |
Apr 26, 2024 | 1.0266 | 1.0266 | 1.0266 | 1.0266 | 1.0266 | - |
Apr 25, 2024 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | - |
Apr 24, 2024 | 1.0183 | 1.0183 | 1.0183 | 1.0183 | 1.0183 | - |
Apr 23, 2024 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | - |
Apr 22, 2024 | 1.0192 | 1.0192 | 1.0192 | 1.0192 | 1.0192 | - |
Apr 19, 2024 | 1.0182 | 1.0182 | 1.0182 | 1.0182 | 1.0182 | - |
Apr 18, 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
Apr 17, 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
Apr 16, 2024 | 1.0048 | 1.0048 | 1.0048 | 1.0048 | 1.0048 | - |
Apr 15, 2024 | 1.0053 | 1.0053 | 1.0053 | 1.0053 | 1.0053 | - |
Apr 12, 2024 | 0.9921 | 0.9921 | 0.9921 | 0.9921 | 0.9921 | - |
Apr 11, 2024 | 0.9955 | 0.9955 | 0.9955 | 0.9955 | 0.9955 | - |
Apr 10, 2024 | 1.0001 | 1.0001 | 1.0001 | 1.0001 | 1.0001 | - |
Apr 09, 2024 | 0.9949 | 0.9949 | 0.9949 | 0.9949 | 0.9949 | - |
Apr 08, 2024 | 1.0021 | 1.0021 | 1.0021 | 1.0021 | 1.0021 | - |
Apr 05, 2024 | 1.0155 | 1.0155 | 1.0155 | 1.0155 | 1.0155 | - |
Apr 04, 2024 | 1.0076 | 1.0076 | 1.0076 | 1.0076 | 1.0076 | - |
Apr 03, 2024 | 1.0084 | 1.0084 | 1.0084 | 1.0084 | 1.0084 | - |
Apr 02, 2024 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | - |
Apr 01, 2024 | 1.0133 | 1.0133 | 1.0133 | 1.0133 | 1.0133 | - |
Mar 27, 2024 | 1.0164 | 1.0164 | 1.0164 | 1.0164 | 1.0164 | - |
Mar 26, 2024 | 1.0179 | 1.0179 | 1.0179 | 1.0179 | 1.0179 | - |
Mar 25, 2024 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | - |
Mar 22, 2024 | 1.0233 | 1.0233 | 1.0233 | 1.0233 | 1.0233 | - |
Mar 21, 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
Mar 20, 2024 | 1.0194 | 1.0194 | 1.0194 | 1.0194 | 1.0194 | - |
Mar 19, 2024 | 1.0098 | 1.0098 | 1.0098 | 1.0098 | 1.0098 | - |
Mar 15, 2024 | 1.0129 | 1.0129 | 1.0129 | 1.0129 | 1.0129 | - |
Mar 14, 2024 | 1.0158 | 1.0158 | 1.0158 | 1.0158 | 1.0158 | - |
Mar 13, 2024 | 1.0234 | 1.0234 | 1.0234 | 1.0234 | 1.0234 | - |
Mar 12, 2024 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | - |
Mar 11, 2024 | 1.0238 | 1.0238 | 1.0238 | 1.0238 | 1.0238 | - |
Mar 08, 2024 | 1.0269 | 1.0269 | 1.0269 | 1.0269 | 1.0269 | - |
Mar 07, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
Mar 06, 2024 | 1.0229 | 1.0229 | 1.0229 | 1.0229 | 1.0229 | - |
Mar 05, 2024 | 1.0243 | 1.0243 | 1.0243 | 1.0243 | 1.0243 | - |
Mar 04, 2024 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | - |
Mar 01, 2024 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | - |
Feb 29, 2024 | 1.0259 | 1.0259 | 1.0259 | 1.0259 | 1.0259 | - |
Feb 28, 2024 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | - |
Feb 27, 2024 | 1.0261 | 1.0261 | 1.0261 | 1.0261 | 1.0261 | - |
Feb 26, 2024 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | - |
Feb 23, 2024 | 1.0261 | 1.0261 | 1.0261 | 1.0261 | 1.0261 | - |
Feb 22, 2024 | 1.0169 | 1.0169 | 1.0169 | 1.0169 | 1.0169 | - |
Feb 21, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Feb 20, 2024 | 1.0172 | 1.0172 | 1.0172 | 1.0172 | 1.0172 | - |
Feb 19, 2024 | 1.0184 | 1.0184 | 1.0184 | 1.0184 | 1.0184 | - |
Feb 16, 2024 | 1.0177 | 1.0177 | 1.0177 | 1.0177 | 1.0177 | - |
Feb 15, 2024 | 1.0163 | 1.0163 | 1.0163 | 1.0163 | 1.0163 | - |
Feb 14, 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
Feb 13, 2024 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | - |
Feb 12, 2024 | 1.0184 | 1.0184 | 1.0184 | 1.0184 | 1.0184 | - |
Feb 09, 2024 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | - |
Feb 08, 2024 | 1.0187 | 1.0187 | 1.0187 | 1.0187 | 1.0187 | - |
Feb 07, 2024 | 1.0171 | 1.0171 | 1.0171 | 1.0171 | 1.0171 | - |
Feb 06, 2024 | 1.0217 | 1.0217 | 1.0217 | 1.0217 | 1.0217 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |