Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 1.5029 | 1.5029 | 1.5029 | 1.5029 | 1.5029 | - |
Jun 25, 2024 | 1.4849 | 1.4849 | 1.4849 | 1.4849 | 1.4849 | - |
Jun 24, 2024 | 1.4988 | 1.4988 | 1.4988 | 1.4988 | 1.4988 | - |
Jun 21, 2024 | 1.5207 | 1.5207 | 1.5207 | 1.5207 | 1.5207 | - |
Jun 20, 2024 | 1.5324 | 1.5324 | 1.5324 | 1.5324 | 1.5324 | - |
Jun 19, 2024 | 1.5278 | 1.5278 | 1.5278 | 1.5278 | 1.5278 | - |
Jun 18, 2024 | 1.5398 | 1.5398 | 1.5398 | 1.5398 | 1.5398 | - |
Jun 17, 2024 | 1.5223 | 1.5223 | 1.5223 | 1.5223 | 1.5223 | - |
Jun 14, 2024 | 1.5248 | 1.5248 | 1.5248 | 1.5248 | 1.5248 | - |
Jun 13, 2024 | 1.5554 | 1.5554 | 1.5554 | 1.5554 | 1.5554 | - |
Jun 12, 2024 | 1.5242 | 1.5242 | 1.5242 | 1.5242 | 1.5242 | - |
Jun 11, 2024 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | - |
Jun 10, 2024 | 1.5078 | 1.5078 | 1.5078 | 1.5078 | 1.5078 | - |
Jun 07, 2024 | 1.4757 | 1.4757 | 1.4757 | 1.4757 | 1.4757 | - |
Jun 06, 2024 | 1.4416 | 1.4416 | 1.4416 | 1.4416 | 1.4416 | - |
Jun 05, 2024 | 1.4529 | 1.4529 | 1.4529 | 1.4529 | 1.4529 | - |
Jun 04, 2024 | 1.4354 | 1.4354 | 1.4354 | 1.4354 | 1.4354 | - |
Jun 03, 2024 | 1.3724 | 1.3724 | 1.3724 | 1.3724 | 1.3724 | - |
May 31, 2024 | 1.3767 | 1.3767 | 1.3767 | 1.3767 | 1.3767 | - |
May 30, 2024 | 1.3804 | 1.3804 | 1.3804 | 1.3804 | 1.3804 | - |
May 29, 2024 | 1.3796 | 1.3796 | 1.3796 | 1.3796 | 1.3796 | - |
May 28, 2024 | 1.3741 | 1.3741 | 1.3741 | 1.3741 | 1.3741 | - |
May 27, 2024 | 1.3764 | 1.3764 | 1.3764 | 1.3764 | 1.3764 | - |
May 24, 2024 | 1.3709 | 1.3709 | 1.3709 | 1.3709 | 1.3709 | - |
May 23, 2024 | 1.3815 | 1.3815 | 1.3815 | 1.3815 | 1.3815 | - |
May 22, 2024 | 1.3811 | 1.3811 | 1.3811 | 1.3811 | 1.3811 | - |
May 21, 2024 | 1.3789 | 1.3789 | 1.3789 | 1.3789 | 1.3789 | - |
May 20, 2024 | 1.3837 | 1.3837 | 1.3837 | 1.3837 | 1.3837 | - |
May 17, 2024 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
May 16, 2024 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | - |
May 15, 2024 | 1.3845 | 1.3845 | 1.3845 | 1.3845 | 1.3845 | - |
May 14, 2024 | 1.3774 | 1.3774 | 1.3774 | 1.3774 | 1.3774 | - |
May 13, 2024 | 1.3742 | 1.3742 | 1.3742 | 1.3742 | 1.3742 | - |
May 10, 2024 | 1.3722 | 1.3722 | 1.3722 | 1.3722 | 1.3722 | - |
May 09, 2024 | 1.3701 | 1.3701 | 1.3701 | 1.3701 | 1.3701 | - |
May 08, 2024 | 1.3757 | 1.3757 | 1.3757 | 1.3757 | 1.3757 | - |
May 07, 2024 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
May 06, 2024 | 1.3686 | 1.3686 | 1.3686 | 1.3686 | 1.3686 | - |
May 03, 2024 | 1.3562 | 1.3562 | 1.3562 | 1.3562 | 1.3562 | - |
May 02, 2024 | 1.3455 | 1.3455 | 1.3455 | 1.3455 | 1.3455 | - |
Apr 30, 2024 | 1.3576 | 1.3576 | 1.3576 | 1.3576 | 1.3576 | - |
Apr 29, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Apr 26, 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
Apr 25, 2024 | 1.3569 | 1.3569 | 1.3569 | 1.3569 | 1.3569 | - |
Apr 24, 2024 | 1.3423 | 1.3423 | 1.3423 | 1.3423 | 1.3423 | - |
Apr 23, 2024 | 1.3446 | 1.3446 | 1.3446 | 1.3446 | 1.3446 | - |
Apr 22, 2024 | 1.3271 | 1.3271 | 1.3271 | 1.3271 | 1.3271 | - |
Apr 19, 2024 | 1.3315 | 1.3315 | 1.3315 | 1.3315 | 1.3315 | - |
Apr 18, 2024 | 1.3295 | 1.3295 | 1.3295 | 1.3295 | 1.3295 | - |
Apr 17, 2024 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | - |
Apr 16, 2024 | 1.3149 | 1.3149 | 1.3149 | 1.3149 | 1.3149 | - |
Apr 15, 2024 | 1.3244 | 1.3244 | 1.3244 | 1.3244 | 1.3244 | - |
Apr 12, 2024 | 1.3289 | 1.3289 | 1.3289 | 1.3289 | 1.3289 | - |
Apr 11, 2024 | 1.3213 | 1.3213 | 1.3213 | 1.3213 | 1.3213 | - |
Apr 10, 2024 | 1.3286 | 1.3286 | 1.3286 | 1.3286 | 1.3286 | - |
Apr 09, 2024 | 1.3177 | 1.3177 | 1.3177 | 1.3177 | 1.3177 | - |
Apr 08, 2024 | 1.3266 | 1.3266 | 1.3266 | 1.3266 | 1.3266 | - |
Apr 05, 2024 | 1.3267 | 1.3267 | 1.3267 | 1.3267 | 1.3267 | - |
Apr 04, 2024 | 1.3339 | 1.3339 | 1.3339 | 1.3339 | 1.3339 | - |
Apr 03, 2024 | 1.3352 | 1.3352 | 1.3352 | 1.3352 | 1.3352 | - |
Apr 02, 2024 | 1.3462 | 1.3462 | 1.3462 | 1.3462 | 1.3462 | - |
Apr 01, 2024 | 1.3352 | 1.3352 | 1.3352 | 1.3352 | 1.3352 | - |
Mar 27, 2024 | 1.3371 | 1.3371 | 1.3371 | 1.3371 | 1.3371 | - |
Mar 26, 2024 | 1.3396 | 1.3396 | 1.3396 | 1.3396 | 1.3396 | - |
Mar 25, 2024 | 1.3546 | 1.3546 | 1.3546 | 1.3546 | 1.3546 | - |
Mar 22, 2024 | 1.3661 | 1.3661 | 1.3661 | 1.3661 | 1.3661 | - |
Mar 21, 2024 | 1.3571 | 1.3571 | 1.3571 | 1.3571 | 1.3571 | - |
Mar 20, 2024 | 1.3572 | 1.3572 | 1.3572 | 1.3572 | 1.3572 | - |
Mar 19, 2024 | 1.3331 | 1.3331 | 1.3331 | 1.3331 | 1.3331 | - |
Mar 15, 2024 | 1.3467 | 1.3467 | 1.3467 | 1.3467 | 1.3467 | - |
Mar 14, 2024 | 1.3481 | 1.3481 | 1.3481 | 1.3481 | 1.3481 | - |
Mar 13, 2024 | 1.3584 | 1.3584 | 1.3584 | 1.3584 | 1.3584 | - |
Mar 12, 2024 | 1.3411 | 1.3411 | 1.3411 | 1.3411 | 1.3411 | - |
Mar 11, 2024 | 1.3426 | 1.3426 | 1.3426 | 1.3426 | 1.3426 | - |
Mar 08, 2024 | 1.3558 | 1.3558 | 1.3558 | 1.3558 | 1.3558 | - |
Mar 07, 2024 | 1.3468 | 1.3468 | 1.3468 | 1.3468 | 1.3468 | - |
Mar 06, 2024 | 1.3398 | 1.3398 | 1.3398 | 1.3398 | 1.3398 | - |
Mar 05, 2024 | 1.3573 | 1.3573 | 1.3573 | 1.3573 | 1.3573 | - |
Mar 04, 2024 | 1.3697 | 1.3697 | 1.3697 | 1.3697 | 1.3697 | - |
Mar 01, 2024 | 1.3622 | 1.3622 | 1.3622 | 1.3622 | 1.3622 | - |
Feb 29, 2024 | 1.3586 | 1.3586 | 1.3586 | 1.3586 | 1.3586 | - |
Feb 28, 2024 | 1.3647 | 1.3647 | 1.3647 | 1.3647 | 1.3647 | - |
Feb 27, 2024 | 1.3636 | 1.3636 | 1.3636 | 1.3636 | 1.3636 | - |
Feb 26, 2024 | 1.3697 | 1.3697 | 1.3697 | 1.3697 | 1.3697 | - |
Feb 23, 2024 | 1.3649 | 1.3649 | 1.3649 | 1.3649 | 1.3649 | - |
Feb 22, 2024 | 1.3388 | 1.3388 | 1.3388 | 1.3388 | 1.3388 | - |
Feb 21, 2024 | 1.3368 | 1.3368 | 1.3368 | 1.3368 | 1.3368 | - |
Feb 20, 2024 | 1.3425 | 1.3425 | 1.3425 | 1.3425 | 1.3425 | - |
Feb 19, 2024 | 1.3438 | 1.3438 | 1.3438 | 1.3438 | 1.3438 | - |
Feb 16, 2024 | 1.3513 | 1.3513 | 1.3513 | 1.3513 | 1.3513 | - |
Feb 15, 2024 | 1.3527 | 1.3527 | 1.3527 | 1.3527 | 1.3527 | - |
Feb 14, 2024 | 1.3488 | 1.3488 | 1.3488 | 1.3488 | 1.3488 | - |
Feb 13, 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
Feb 12, 2024 | 1.3636 | 1.3636 | 1.3636 | 1.3636 | 1.3636 | - |
Feb 09, 2024 | 1.3594 | 1.3594 | 1.3594 | 1.3594 | 1.3594 | - |
Feb 08, 2024 | 1.3531 | 1.3531 | 1.3531 | 1.3531 | 1.3531 | - |
Feb 07, 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | - |
Feb 06, 2024 | 1.3379 | 1.3379 | 1.3379 | 1.3379 | 1.3379 | - |
Feb 02, 2024 | 1.3155 | 1.3155 | 1.3155 | 1.3155 | 1.3155 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |