Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 1.0478 | 1.0478 | 1.0478 | 1.0478 | 1.0478 | - |
Jul 02, 2024 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | - |
Jul 01, 2024 | 1.0527 | 1.0527 | 1.0527 | 1.0527 | 1.0527 | - |
Jun 28, 2024 | 1.0591 | 1.0591 | 1.0591 | 1.0591 | 1.0591 | - |
Jun 27, 2024 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | - |
Jun 26, 2024 | 1.0449 | 1.0449 | 1.0449 | 1.0449 | 1.0449 | - |
Jun 25, 2024 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | - |
Jun 24, 2024 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | - |
Jun 21, 2024 | 1.0613 | 1.0613 | 1.0613 | 1.0613 | 1.0613 | - |
Jun 20, 2024 | 1.0646 | 1.0646 | 1.0646 | 1.0646 | 1.0646 | - |
Jun 19, 2024 | 1.0624 | 1.0624 | 1.0624 | 1.0624 | 1.0624 | - |
Jun 18, 2024 | 1.0655 | 1.0655 | 1.0655 | 1.0655 | 1.0655 | - |
Jun 17, 2024 | 1.0626 | 1.0626 | 1.0626 | 1.0626 | 1.0626 | - |
Jun 14, 2024 | 1.0623 | 1.0623 | 1.0623 | 1.0623 | 1.0623 | - |
Jun 13, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
Jun 12, 2024 | 1.0548 | 1.0548 | 1.0548 | 1.0548 | 1.0548 | - |
Jun 11, 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | - |
Jun 10, 2024 | 1.0525 | 1.0525 | 1.0525 | 1.0525 | 1.0525 | - |
Jun 07, 2024 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | - |
Jun 06, 2024 | 1.0055 | 1.0055 | 1.0055 | 1.0055 | 1.0055 | - |
Jun 05, 2024 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | - |
Jun 04, 2024 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | - |
Jun 03, 2024 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | - |
May 31, 2024 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | - |
May 30, 2024 | 0.9607 | 0.9607 | 0.9607 | 0.9607 | 0.9607 | - |
May 29, 2024 | 0.9598 | 0.9598 | 0.9598 | 0.9598 | 0.9598 | - |
May 28, 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
May 27, 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
May 24, 2024 | 0.9553 | 0.9553 | 0.9553 | 0.9553 | 0.9553 | - |
May 23, 2024 | 0.9541 | 0.9541 | 0.9541 | 0.9541 | 0.9541 | - |
May 22, 2024 | 0.9539 | 0.9539 | 0.9539 | 0.9539 | 0.9539 | - |
May 21, 2024 | 0.9492 | 0.9492 | 0.9492 | 0.9492 | 0.9492 | - |
May 20, 2024 | 0.9524 | 0.9524 | 0.9524 | 0.9524 | 0.9524 | - |
May 17, 2024 | 0.9587 | 0.9587 | 0.9587 | 0.9587 | 0.9587 | - |
May 16, 2024 | 0.9571 | 0.9571 | 0.9571 | 0.9571 | 0.9571 | - |
May 15, 2024 | 0.9587 | 0.9587 | 0.9587 | 0.9587 | 0.9587 | - |
May 14, 2024 | 0.9557 | 0.9557 | 0.9557 | 0.9557 | 0.9557 | - |
May 13, 2024 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | - |
May 10, 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
May 09, 2024 | 0.9571 | 0.9571 | 0.9571 | 0.9571 | 0.9571 | - |
May 08, 2024 | 0.9597 | 0.9597 | 0.9597 | 0.9597 | 0.9597 | - |
May 07, 2024 | 0.9519 | 0.9519 | 0.9519 | 0.9519 | 0.9519 | - |
May 06, 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
May 03, 2024 | 0.9482 | 0.9482 | 0.9482 | 0.9482 | 0.9482 | - |
May 02, 2024 | 0.9544 | 0.9544 | 0.9544 | 0.9544 | 0.9544 | - |
Apr 30, 2024 | 0.9529 | 0.9529 | 0.9529 | 0.9529 | 0.9529 | - |
Apr 29, 2024 | 0.9565 | 0.9565 | 0.9565 | 0.9565 | 0.9565 | - |
Apr 26, 2024 | 0.9538 | 0.9538 | 0.9538 | 0.9538 | 0.9538 | - |
Apr 25, 2024 | 0.9498 | 0.9498 | 0.9498 | 0.9498 | 0.9498 | - |
Apr 24, 2024 | 0.9462 | 0.9462 | 0.9462 | 0.9462 | 0.9462 | - |
Apr 23, 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
Apr 22, 2024 | 0.9471 | 0.9471 | 0.9471 | 0.9471 | 0.9471 | - |
Apr 19, 2024 | 0.9463 | 0.9463 | 0.9463 | 0.9463 | 0.9463 | - |
Apr 18, 2024 | 0.9407 | 0.9407 | 0.9407 | 0.9407 | 0.9407 | - |
Apr 17, 2024 | 0.9444 | 0.9444 | 0.9444 | 0.9444 | 0.9444 | - |
Apr 16, 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | - |
Apr 15, 2024 | 0.9345 | 0.9345 | 0.9345 | 0.9345 | 0.9345 | - |
Apr 12, 2024 | 0.9224 | 0.9224 | 0.9224 | 0.9224 | 0.9224 | - |
Apr 11, 2024 | 0.9256 | 0.9256 | 0.9256 | 0.9256 | 0.9256 | - |
Apr 10, 2024 | 0.9299 | 0.9299 | 0.9299 | 0.9299 | 0.9299 | - |
Apr 09, 2024 | 0.9252 | 0.9252 | 0.9252 | 0.9252 | 0.9252 | - |
Apr 08, 2024 | 0.9319 | 0.9319 | 0.9319 | 0.9319 | 0.9319 | - |
Apr 05, 2024 | 0.9445 | 0.9445 | 0.9445 | 0.9445 | 0.9445 | - |
Apr 04, 2024 | 0.9372 | 0.9372 | 0.9372 | 0.9372 | 0.9372 | - |
Apr 03, 2024 | 0.9379 | 0.9379 | 0.9379 | 0.9379 | 0.9379 | - |
Apr 02, 2024 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | - |
Apr 01, 2024 | 0.9426 | 0.9426 | 0.9426 | 0.9426 | 0.9426 | - |
Mar 27, 2024 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | - |
Mar 26, 2024 | 0.9472 | 0.9472 | 0.9472 | 0.9472 | 0.9472 | - |
Mar 25, 2024 | 0.9535 | 0.9535 | 0.9535 | 0.9535 | 0.9535 | - |
Mar 22, 2024 | 0.9523 | 0.9523 | 0.9523 | 0.9523 | 0.9523 | - |
Mar 21, 2024 | 0.9418 | 0.9418 | 0.9418 | 0.9418 | 0.9418 | - |
Mar 20, 2024 | 0.9488 | 0.9488 | 0.9488 | 0.9488 | 0.9488 | - |
Mar 19, 2024 | 0.9399 | 0.9399 | 0.9399 | 0.9399 | 0.9399 | - |
Mar 15, 2024 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | - |
Mar 14, 2024 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | - |
Mar 13, 2024 | 0.9528 | 0.9528 | 0.9528 | 0.9528 | 0.9528 | - |
Mar 12, 2024 | 0.9509 | 0.9509 | 0.9509 | 0.9509 | 0.9509 | - |
Mar 11, 2024 | 0.9534 | 0.9534 | 0.9534 | 0.9534 | 0.9534 | - |
Mar 08, 2024 | 0.9564 | 0.9564 | 0.9564 | 0.9564 | 0.9564 | - |
Mar 07, 2024 | 0.9546 | 0.9546 | 0.9546 | 0.9546 | 0.9546 | - |
Mar 06, 2024 | 0.9527 | 0.9527 | 0.9527 | 0.9527 | 0.9527 | - |
Mar 05, 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
Mar 04, 2024 | 0.9569 | 0.9569 | 0.9569 | 0.9569 | 0.9569 | - |
Mar 01, 2024 | 0.9545 | 0.9545 | 0.9545 | 0.9545 | 0.9545 | - |
Feb 29, 2024 | 0.9558 | 0.9558 | 0.9558 | 0.9558 | 0.9558 | - |
Feb 28, 2024 | 0.9551 | 0.9551 | 0.9551 | 0.9551 | 0.9551 | - |
Feb 27, 2024 | 0.9561 | 0.9561 | 0.9561 | 0.9561 | 0.9561 | - |
Feb 26, 2024 | 0.9598 | 0.9598 | 0.9598 | 0.9598 | 0.9598 | - |
Feb 23, 2024 | 0.9563 | 0.9563 | 0.9563 | 0.9563 | 0.9563 | - |
Feb 22, 2024 | 0.9477 | 0.9477 | 0.9477 | 0.9477 | 0.9477 | - |
Feb 21, 2024 | 0.9506 | 0.9506 | 0.9506 | 0.9506 | 0.9506 | - |
Feb 20, 2024 | 0.9481 | 0.9481 | 0.9481 | 0.9481 | 0.9481 | - |
Feb 19, 2024 | 0.9493 | 0.9493 | 0.9493 | 0.9493 | 0.9493 | - |
Feb 16, 2024 | 0.9488 | 0.9488 | 0.9488 | 0.9488 | 0.9488 | - |
Feb 15, 2024 | 0.9474 | 0.9474 | 0.9474 | 0.9474 | 0.9474 | - |
Feb 14, 2024 | 0.9522 | 0.9522 | 0.9522 | 0.9522 | 0.9522 | - |
Feb 13, 2024 | 0.9531 | 0.9531 | 0.9531 | 0.9531 | 0.9531 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |