Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 1.6059 | 1.6059 | 1.6059 | 1.6059 | 1.6059 | - |
May 30, 2024 | 1.6021 | 1.6021 | 1.6021 | 1.6021 | 1.6021 | - |
May 29, 2024 | 1.6035 | 1.6035 | 1.6035 | 1.6035 | 1.6035 | - |
May 28, 2024 | 1.5989 | 1.5989 | 1.5989 | 1.5989 | 1.5989 | - |
May 27, 2024 | 1.6003 | 1.6003 | 1.6003 | 1.6003 | 1.6003 | - |
May 24, 2024 | 1.5988 | 1.5988 | 1.5988 | 1.5988 | 1.5988 | - |
May 23, 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
May 22, 2024 | 1.6061 | 1.6061 | 1.6061 | 1.6061 | 1.6061 | - |
May 21, 2024 | 1.6052 | 1.6052 | 1.6052 | 1.6052 | 1.6052 | - |
May 20, 2024 | 1.6085 | 1.6085 | 1.6085 | 1.6085 | 1.6085 | - |
May 17, 2024 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | - |
May 16, 2024 | 1.6142 | 1.6142 | 1.6142 | 1.6142 | 1.6142 | - |
May 15, 2024 | 1.6107 | 1.6107 | 1.6107 | 1.6107 | 1.6107 | - |
May 14, 2024 | 1.6065 | 1.6065 | 1.6065 | 1.6065 | 1.6065 | - |
May 13, 2024 | 1.6046 | 1.6046 | 1.6046 | 1.6046 | 1.6046 | - |
May 10, 2024 | 1.6077 | 1.6077 | 1.6077 | 1.6077 | 1.6077 | - |
May 09, 2024 | 1.6055 | 1.6055 | 1.6055 | 1.6055 | 1.6055 | - |
May 08, 2024 | 1.6068 | 1.6068 | 1.6068 | 1.6068 | 1.6068 | - |
May 07, 2024 | 1.6067 | 1.6067 | 1.6067 | 1.6067 | 1.6067 | - |
May 06, 2024 | 1.6049 | 1.6049 | 1.6049 | 1.6049 | 1.6049 | - |
May 03, 2024 | 1.5937 | 1.5937 | 1.5937 | 1.5937 | 1.5937 | - |
May 02, 2024 | 1.5871 | 1.5871 | 1.5871 | 1.5871 | 1.5871 | - |
Apr 30, 2024 | 1.5964 | 1.5964 | 1.5964 | 1.5964 | 1.5964 | - |
Apr 29, 2024 | 1.5987 | 1.5987 | 1.5987 | 1.5987 | 1.5987 | - |
Apr 26, 2024 | 1.5926 | 1.5926 | 1.5926 | 1.5926 | 1.5926 | - |
Apr 25, 2024 | 1.5874 | 1.5874 | 1.5874 | 1.5874 | 1.5874 | - |
Apr 24, 2024 | 1.5847 | 1.5847 | 1.5847 | 1.5847 | 1.5847 | - |
Apr 23, 2024 | 1.5857 | 1.5857 | 1.5857 | 1.5857 | 1.5857 | - |
Apr 22, 2024 | 1.5766 | 1.5766 | 1.5766 | 1.5766 | 1.5766 | - |
Apr 19, 2024 | 1.5739 | 1.5739 | 1.5739 | 1.5739 | 1.5739 | - |
Apr 18, 2024 | 1.5704 | 1.5704 | 1.5704 | 1.5704 | 1.5704 | - |
Apr 17, 2024 | 1.5741 | 1.5741 | 1.5741 | 1.5741 | 1.5741 | - |
Apr 16, 2024 | 1.5666 | 1.5666 | 1.5666 | 1.5666 | 1.5666 | - |
Apr 15, 2024 | 1.5748 | 1.5748 | 1.5748 | 1.5748 | 1.5748 | - |
Apr 12, 2024 | 1.5747 | 1.5747 | 1.5747 | 1.5747 | 1.5747 | - |
Apr 11, 2024 | 1.5709 | 1.5709 | 1.5709 | 1.5709 | 1.5709 | - |
Apr 10, 2024 | 1.5869 | 1.5869 | 1.5869 | 1.5869 | 1.5869 | - |
Apr 09, 2024 | 1.5826 | 1.5826 | 1.5826 | 1.5826 | 1.5826 | - |
Apr 08, 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
Apr 05, 2024 | 1.5928 | 1.5928 | 1.5928 | 1.5928 | 1.5928 | - |
Apr 04, 2024 | 1.5944 | 1.5944 | 1.5944 | 1.5944 | 1.5944 | - |
Apr 03, 2024 | 1.5938 | 1.5938 | 1.5938 | 1.5938 | 1.5938 | - |
Apr 02, 2024 | 1.6013 | 1.6013 | 1.6013 | 1.6013 | 1.6013 | - |
Apr 01, 2024 | 1.6029 | 1.6029 | 1.6029 | 1.6029 | 1.6029 | - |
Mar 27, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Mar 26, 2024 | 1.5982 | 1.5982 | 1.5982 | 1.5982 | 1.5982 | - |
Mar 25, 2024 | 1.6063 | 1.6063 | 1.6063 | 1.6063 | 1.6063 | - |
Mar 22, 2024 | 1.6064 | 1.6064 | 1.6064 | 1.6064 | 1.6064 | - |
Mar 21, 2024 | 1.6006 | 1.6006 | 1.6006 | 1.6006 | 1.6006 | - |
Mar 20, 2024 | 1.5959 | 1.5959 | 1.5959 | 1.5959 | 1.5959 | - |
Mar 19, 2024 | 1.5881 | 1.5881 | 1.5881 | 1.5881 | 1.5881 | - |
Mar 15, 2024 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | - |
Mar 14, 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
Mar 13, 2024 | 1.5955 | 1.5955 | 1.5955 | 1.5955 | 1.5955 | - |
Mar 12, 2024 | 1.5915 | 1.5915 | 1.5915 | 1.5915 | 1.5915 | - |
Mar 11, 2024 | 1.5933 | 1.5933 | 1.5933 | 1.5933 | 1.5933 | - |
Mar 08, 2024 | 1.5991 | 1.5991 | 1.5991 | 1.5991 | 1.5991 | - |
Mar 07, 2024 | 1.5965 | 1.5965 | 1.5965 | 1.5965 | 1.5965 | - |
Mar 06, 2024 | 1.5938 | 1.5938 | 1.5938 | 1.5938 | 1.5938 | - |
Mar 05, 2024 | 1.5962 | 1.5962 | 1.5962 | 1.5962 | 1.5962 | - |
Mar 04, 2024 | 1.6012 | 1.6012 | 1.6012 | 1.6012 | 1.6012 | - |
Mar 01, 2024 | 1.5956 | 1.5956 | 1.5956 | 1.5956 | 1.5956 | - |
Feb 29, 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
Feb 28, 2024 | 1.5964 | 1.5964 | 1.5964 | 1.5964 | 1.5964 | - |
Feb 27, 2024 | 1.5971 | 1.5971 | 1.5971 | 1.5971 | 1.5971 | - |
Feb 26, 2024 | 1.6038 | 1.6038 | 1.6038 | 1.6038 | 1.6038 | - |
Feb 23, 2024 | 1.6042 | 1.6042 | 1.6042 | 1.6042 | 1.6042 | - |
Feb 22, 2024 | 1.5903 | 1.5903 | 1.5903 | 1.5903 | 1.5903 | - |
Feb 21, 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
Feb 20, 2024 | 1.5914 | 1.5914 | 1.5914 | 1.5914 | 1.5914 | - |
Feb 19, 2024 | 1.5877 | 1.5877 | 1.5877 | 1.5877 | 1.5877 | - |
Feb 16, 2024 | 1.5936 | 1.5936 | 1.5936 | 1.5936 | 1.5936 | - |
Feb 15, 2024 | 1.5911 | 1.5911 | 1.5911 | 1.5911 | 1.5911 | - |
Feb 14, 2024 | 1.5885 | 1.5885 | 1.5885 | 1.5885 | 1.5885 | - |
Feb 13, 2024 | 1.5966 | 1.5966 | 1.5966 | 1.5966 | 1.5966 | - |
Feb 12, 2024 | 1.5954 | 1.5954 | 1.5954 | 1.5954 | 1.5954 | - |
Feb 09, 2024 | 1.5966 | 1.5966 | 1.5966 | 1.5966 | 1.5966 | - |
Feb 08, 2024 | 1.5964 | 1.5964 | 1.5964 | 1.5964 | 1.5964 | - |
Feb 07, 2024 | 1.5928 | 1.5928 | 1.5928 | 1.5928 | 1.5928 | - |
Feb 06, 2024 | 1.5953 | 1.5953 | 1.5953 | 1.5953 | 1.5953 | - |
Feb 02, 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
Feb 01, 2024 | 1.5848 | 1.5848 | 1.5848 | 1.5848 | 1.5848 | - |
Jan 31, 2024 | 1.5882 | 1.5882 | 1.5882 | 1.5882 | 1.5882 | - |
Jan 30, 2024 | 1.5906 | 1.5906 | 1.5906 | 1.5906 | 1.5906 | - |
Jan 29, 2024 | 1.5826 | 1.5826 | 1.5826 | 1.5826 | 1.5826 | - |
Jan 26, 2024 | 1.5827 | 1.5827 | 1.5827 | 1.5827 | 1.5827 | - |
Jan 25, 2024 | 1.5746 | 1.5746 | 1.5746 | 1.5746 | 1.5746 | - |
Jan 24, 2024 | 1.5789 | 1.5789 | 1.5789 | 1.5789 | 1.5789 | - |
Jan 23, 2024 | 1.5691 | 1.5691 | 1.5691 | 1.5691 | 1.5691 | - |
Jan 22, 2024 | 1.5679 | 1.5679 | 1.5679 | 1.5679 | 1.5679 | - |
Jan 19, 2024 | 1.5644 | 1.5644 | 1.5644 | 1.5644 | 1.5644 | - |
Jan 18, 2024 | 1.5624 | 1.5624 | 1.5624 | 1.5624 | 1.5624 | - |
Jan 17, 2024 | 1.5685 | 1.5685 | 1.5685 | 1.5685 | 1.5685 | - |
Jan 16, 2024 | 1.5647 | 1.5647 | 1.5647 | 1.5647 | 1.5647 | - |
Jan 15, 2024 | 1.5641 | 1.5641 | 1.5641 | 1.5641 | 1.5641 | - |
Jan 12, 2024 | 1.5626 | 1.5626 | 1.5626 | 1.5626 | 1.5626 | - |
Jan 11, 2024 | 1.5622 | 1.5622 | 1.5622 | 1.5622 | 1.5622 | - |
Jan 10, 2024 | 1.5567 | 1.5567 | 1.5567 | 1.5567 | 1.5567 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |