Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 1.4538 | 1.4538 | 1.4538 | 1.4538 | 1.4538 | - |
May 08, 2024 | 1.4543 | 1.4543 | 1.4543 | 1.4543 | 1.4543 | - |
May 07, 2024 | 1.4519 | 1.4519 | 1.4519 | 1.4519 | 1.4519 | - |
May 06, 2024 | 1.4587 | 1.4587 | 1.4587 | 1.4587 | 1.4587 | - |
May 03, 2024 | 1.4572 | 1.4572 | 1.4572 | 1.4572 | 1.4572 | - |
May 02, 2024 | 1.4679 | 1.4679 | 1.4679 | 1.4679 | 1.4679 | - |
Apr 30, 2024 | 1.4586 | 1.4586 | 1.4586 | 1.4586 | 1.4586 | - |
Apr 29, 2024 | 1.4731 | 1.4731 | 1.4731 | 1.4731 | 1.4731 | - |
Apr 26, 2024 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | - |
Apr 25, 2024 | 1.4658 | 1.4658 | 1.4658 | 1.4658 | 1.4658 | - |
Apr 24, 2024 | 1.4567 | 1.4567 | 1.4567 | 1.4567 | 1.4567 | - |
Apr 23, 2024 | 1.4719 | 1.4719 | 1.4719 | 1.4719 | 1.4719 | - |
Apr 22, 2024 | 1.4697 | 1.4697 | 1.4697 | 1.4697 | 1.4697 | - |
Apr 19, 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
Apr 18, 2024 | 1.4567 | 1.4567 | 1.4567 | 1.4567 | 1.4567 | - |
Apr 17, 2024 | 1.4624 | 1.4624 | 1.4624 | 1.4624 | 1.4624 | - |
Apr 16, 2024 | 1.4347 | 1.4347 | 1.4347 | 1.4347 | 1.4347 | - |
Apr 15, 2024 | 1.4288 | 1.4288 | 1.4288 | 1.4288 | 1.4288 | - |
Apr 12, 2024 | 1.4101 | 1.4101 | 1.4101 | 1.4101 | 1.4101 | - |
Apr 11, 2024 | 1.4099 | 1.4099 | 1.4099 | 1.4099 | 1.4099 | - |
Apr 10, 2024 | 1.4073 | 1.4073 | 1.4073 | 1.4073 | 1.4073 | - |
Apr 09, 2024 | 1.4014 | 1.4014 | 1.4014 | 1.4014 | 1.4014 | - |
Apr 08, 2024 | 1.4117 | 1.4117 | 1.4117 | 1.4117 | 1.4117 | - |
Apr 05, 2024 | 1.4244 | 1.4244 | 1.4244 | 1.4244 | 1.4244 | - |
Apr 04, 2024 | 1.4184 | 1.4184 | 1.4184 | 1.4184 | 1.4184 | - |
Apr 03, 2024 | 1.4198 | 1.4198 | 1.4198 | 1.4198 | 1.4198 | - |
Apr 02, 2024 | 1.4259 | 1.4259 | 1.4259 | 1.4259 | 1.4259 | - |
Apr 01, 2024 | 1.4198 | 1.4198 | 1.4198 | 1.4198 | 1.4198 | - |
Mar 27, 2024 | 1.4268 | 1.4268 | 1.4268 | 1.4268 | 1.4268 | - |
Mar 26, 2024 | 1.4286 | 1.4286 | 1.4286 | 1.4286 | 1.4286 | - |
Mar 25, 2024 | 1.4362 | 1.4362 | 1.4362 | 1.4362 | 1.4362 | - |
Mar 22, 2024 | 1.4333 | 1.4333 | 1.4333 | 1.4333 | 1.4333 | - |
Mar 21, 2024 | 1.4272 | 1.4272 | 1.4272 | 1.4272 | 1.4272 | - |
Mar 20, 2024 | 1.4395 | 1.4395 | 1.4395 | 1.4395 | 1.4395 | - |
Mar 19, 2024 | 1.4294 | 1.4294 | 1.4294 | 1.4294 | 1.4294 | - |
Mar 15, 2024 | 1.4281 | 1.4281 | 1.4281 | 1.4281 | 1.4281 | - |
Mar 14, 2024 | 1.4262 | 1.4262 | 1.4262 | 1.4262 | 1.4262 | - |
Mar 13, 2024 | 1.4365 | 1.4365 | 1.4365 | 1.4365 | 1.4365 | - |
Mar 12, 2024 | 1.4369 | 1.4369 | 1.4369 | 1.4369 | 1.4369 | - |
Mar 11, 2024 | 1.4371 | 1.4371 | 1.4371 | 1.4371 | 1.4371 | - |
Mar 08, 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
Mar 07, 2024 | 1.4436 | 1.4436 | 1.4436 | 1.4436 | 1.4436 | - |
Mar 06, 2024 | 1.4483 | 1.4483 | 1.4483 | 1.4483 | 1.4483 | - |
Mar 05, 2024 | 1.4493 | 1.4493 | 1.4493 | 1.4493 | 1.4493 | - |
Mar 04, 2024 | 1.4543 | 1.4543 | 1.4543 | 1.4543 | 1.4543 | - |
Mar 01, 2024 | 1.4571 | 1.4571 | 1.4571 | 1.4571 | 1.4571 | - |
Feb 29, 2024 | 1.4611 | 1.4611 | 1.4611 | 1.4611 | 1.4611 | - |
Feb 28, 2024 | 1.4563 | 1.4563 | 1.4563 | 1.4563 | 1.4563 | - |
Feb 27, 2024 | 1.4589 | 1.4589 | 1.4589 | 1.4589 | 1.4589 | - |
Feb 26, 2024 | 1.4616 | 1.4616 | 1.4616 | 1.4616 | 1.4616 | - |
Feb 23, 2024 | 1.4605 | 1.4605 | 1.4605 | 1.4605 | 1.4605 | - |
Feb 22, 2024 | 1.4546 | 1.4546 | 1.4546 | 1.4546 | 1.4546 | - |
Feb 21, 2024 | 1.4567 | 1.4567 | 1.4567 | 1.4567 | 1.4567 | - |
Feb 20, 2024 | 1.4536 | 1.4536 | 1.4536 | 1.4536 | 1.4536 | - |
Feb 19, 2024 | 1.4543 | 1.4543 | 1.4543 | 1.4543 | 1.4543 | - |
Feb 16, 2024 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
Feb 15, 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
Feb 14, 2024 | 1.4679 | 1.4679 | 1.4679 | 1.4679 | 1.4679 | - |
Feb 13, 2024 | 1.4573 | 1.4573 | 1.4573 | 1.4573 | 1.4573 | - |
Feb 12, 2024 | 1.4563 | 1.4563 | 1.4563 | 1.4563 | 1.4563 | - |
Feb 09, 2024 | 1.4628 | 1.4628 | 1.4628 | 1.4628 | 1.4628 | - |
Feb 08, 2024 | 1.4544 | 1.4544 | 1.4544 | 1.4544 | 1.4544 | - |
Feb 07, 2024 | 1.4525 | 1.4525 | 1.4525 | 1.4525 | 1.4525 | - |
Feb 06, 2024 | 1.4602 | 1.4602 | 1.4602 | 1.4602 | 1.4602 | - |
Feb 02, 2024 | 1.4555 | 1.4555 | 1.4555 | 1.4555 | 1.4555 | - |
Feb 01, 2024 | 1.4586 | 1.4586 | 1.4586 | 1.4586 | 1.4586 | - |
Jan 31, 2024 | 1.4596 | 1.4596 | 1.4596 | 1.4596 | 1.4596 | - |
Jan 30, 2024 | 1.4651 | 1.4651 | 1.4651 | 1.4651 | 1.4651 | - |
Jan 29, 2024 | 1.4588 | 1.4588 | 1.4588 | 1.4588 | 1.4588 | - |
Jan 26, 2024 | 1.4642 | 1.4642 | 1.4642 | 1.4642 | 1.4642 | - |
Jan 25, 2024 | 1.4636 | 1.4636 | 1.4636 | 1.4636 | 1.4636 | - |
Jan 24, 2024 | 1.4723 | 1.4723 | 1.4723 | 1.4723 | 1.4723 | - |
Jan 23, 2024 | 1.4607 | 1.4607 | 1.4607 | 1.4607 | 1.4607 | - |
Jan 22, 2024 | 1.4534 | 1.4534 | 1.4534 | 1.4534 | 1.4534 | - |
Jan 19, 2024 | 1.4609 | 1.4609 | 1.4609 | 1.4609 | 1.4609 | - |
Jan 18, 2024 | 1.4636 | 1.4636 | 1.4636 | 1.4636 | 1.4636 | - |
Jan 17, 2024 | 1.4602 | 1.4602 | 1.4602 | 1.4602 | 1.4602 | - |
Jan 16, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
Jan 15, 2024 | 1.4324 | 1.4324 | 1.4324 | 1.4324 | 1.4324 | - |
Jan 12, 2024 | 1.4373 | 1.4373 | 1.4373 | 1.4373 | 1.4373 | - |
Jan 11, 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
Jan 10, 2024 | 1.4392 | 1.4392 | 1.4392 | 1.4392 | 1.4392 | - |
Jan 09, 2024 | 1.4266 | 1.4266 | 1.4266 | 1.4266 | 1.4266 | - |
Jan 08, 2024 | 1.4328 | 1.4328 | 1.4328 | 1.4328 | 1.4328 | - |
Jan 05, 2024 | 1.4455 | 1.4455 | 1.4455 | 1.4455 | 1.4455 | - |
Jan 04, 2024 | 1.4451 | 1.4451 | 1.4451 | 1.4451 | 1.4451 | - |
Jan 03, 2024 | 1.4454 | 1.4454 | 1.4454 | 1.4454 | 1.4454 | - |
Jan 02, 2024 | 1.4384 | 1.4384 | 1.4384 | 1.4384 | 1.4384 | - |
Dec 29, 2023 | 1.4376 | 1.4376 | 1.4376 | 1.4376 | 1.4376 | - |
Dec 28, 2023 | 1.4337 | 1.4337 | 1.4337 | 1.4337 | 1.4337 | - |
Dec 27, 2023 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
Dec 26, 2023 | 1.4405 | 1.4405 | 1.4405 | 1.4405 | 1.4405 | - |
Dec 22, 2023 | 1.4442 | 1.4442 | 1.4442 | 1.4442 | 1.4442 | - |
Dec 21, 2023 | 1.4483 | 1.4483 | 1.4483 | 1.4483 | 1.4483 | - |
Dec 20, 2023 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
Dec 19, 2023 | 1.4536 | 1.4536 | 1.4536 | 1.4536 | 1.4536 | - |
Dec 18, 2023 | 1.4577 | 1.4577 | 1.4577 | 1.4577 | 1.4577 | - |
Dec 15, 2023 | 1.4564 | 1.4564 | 1.4564 | 1.4564 | 1.4564 | - |
Dec 14, 2023 | 1.4565 | 1.4565 | 1.4565 | 1.4565 | 1.4565 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |