Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 1.0639 | 1.0639 | 1.0639 | 1.0639 | 1.0639 | - |
Mar 13, 2024 | 1.0648 | 1.0648 | 1.0648 | 1.0648 | 1.0648 | - |
Mar 12, 2024 | 1.0632 | 1.0632 | 1.0632 | 1.0632 | 1.0632 | - |
Mar 11, 2024 | 1.0602 | 1.0602 | 1.0602 | 1.0602 | 1.0602 | - |
Mar 08, 2024 | 1.0613 | 1.0613 | 1.0613 | 1.0613 | 1.0613 | - |
Mar 07, 2024 | 1.0614 | 1.0614 | 1.0614 | 1.0614 | 1.0614 | - |
Mar 06, 2024 | 1.0572 | 1.0572 | 1.0572 | 1.0572 | 1.0572 | - |
Mar 05, 2024 | 1.0564 | 1.0564 | 1.0564 | 1.0564 | 1.0564 | - |
Mar 04, 2024 | 1.0579 | 1.0579 | 1.0579 | 1.0579 | 1.0579 | - |
Mar 01, 2024 | 1.0579 | 1.0579 | 1.0579 | 1.0579 | 1.0579 | - |
Feb 29, 2024 | 1.0565 | 1.0565 | 1.0565 | 1.0565 | 1.0565 | - |
Feb 28, 2024 | 1.0559 | 1.0559 | 1.0559 | 1.0559 | 1.0559 | - |
Feb 27, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Feb 26, 2024 | 1.0588 | 1.0588 | 1.0588 | 1.0588 | 1.0588 | - |
Feb 23, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Feb 22, 2024 | 1.0593 | 1.0593 | 1.0593 | 1.0593 | 1.0593 | - |
Feb 21, 2024 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | - |
Feb 20, 2024 | 1.0543 | 1.0543 | 1.0543 | 1.0543 | 1.0543 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 1.0527 | 1.0527 | 1.0527 | 1.0527 | 1.0527 | - |
Feb 15, 2024 | 1.0523 | 1.0523 | 1.0523 | 1.0523 | 1.0523 | - |
Feb 14, 2024 | 1.0507 | 1.0507 | 1.0507 | 1.0507 | 1.0507 | - |
Feb 13, 2024 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | - |
Feb 12, 2024 | 1.0535 | 1.0535 | 1.0535 | 1.0535 | 1.0535 | - |
Feb 09, 2024 | 1.0515 | 1.0515 | 1.0515 | 1.0515 | 1.0515 | - |
Feb 08, 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
Feb 07, 2024 | 1.0522 | 1.0522 | 1.0522 | 1.0522 | 1.0522 | - |
Feb 06, 2024 | 1.0536 | 1.0536 | 1.0536 | 1.0536 | 1.0536 | - |
Feb 05, 2024 | 1.0519 | 1.0519 | 1.0519 | 1.0519 | 1.0519 | - |
Feb 02, 2024 | 1.0534 | 1.0534 | 1.0534 | 1.0534 | 1.0534 | - |
Feb 01, 2024 | 1.0519 | 1.0519 | 1.0519 | 1.0519 | 1.0519 | - |
Jan 31, 2024 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | - |
Jan 30, 2024 | 1.0537 | 1.0537 | 1.0537 | 1.0537 | 1.0537 | - |
Jan 29, 2024 | 1.0524 | 1.0524 | 1.0524 | 1.0524 | 1.0524 | - |
Jan 26, 2024 | 1.0515 | 1.0515 | 1.0515 | 1.0515 | 1.0515 | - |
Jan 25, 2024 | 1.0494 | 1.0494 | 1.0494 | 1.0494 | 1.0494 | - |
Jan 24, 2024 | 1.0495 | 1.0495 | 1.0495 | 1.0495 | 1.0495 | - |
Jan 23, 2024 | 1.0456 | 1.0456 | 1.0456 | 1.0456 | 1.0456 | - |
Jan 22, 2024 | 1.0456 | 1.0456 | 1.0456 | 1.0456 | 1.0456 | - |
Jan 19, 2024 | 1.0423 | 1.0423 | 1.0423 | 1.0423 | 1.0423 | - |
Jan 18, 2024 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | - |
Jan 17, 2024 | 1.0417 | 1.0417 | 1.0417 | 1.0417 | 1.0417 | - |
Jan 16, 2024 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | - |
Jan 15, 2024 | 1.0476 | 1.0476 | 1.0476 | 1.0476 | 1.0476 | - |
Jan 12, 2024 | 1.0486 | 1.0486 | 1.0486 | 1.0486 | 1.0486 | - |
Jan 11, 2024 | 1.0452 | 1.0452 | 1.0452 | 1.0452 | 1.0452 | - |
Jan 10, 2024 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | - |
Jan 09, 2024 | 1.0484 | 1.0484 | 1.0484 | 1.0484 | 1.0484 | - |
Jan 08, 2024 | 1.0506 | 1.0506 | 1.0506 | 1.0506 | 1.0506 | - |
Jan 05, 2024 | 1.0489 | 1.0489 | 1.0489 | 1.0489 | 1.0489 | - |
Jan 04, 2024 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | - |
Jan 03, 2024 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | - |
Jan 02, 2024 | 1.0495 | 1.0495 | 1.0495 | 1.0495 | 1.0495 | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | - |
Dec 27, 2023 | 1.0481 | 1.0481 | 1.0481 | 1.0481 | 1.0481 | - |
Dec 22, 2023 | - | - | - | - | - | - |
Dec 21, 2023 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | - |
Dec 20, 2023 | 1.0478 | 1.0478 | 1.0478 | 1.0478 | 1.0478 | - |
Dec 19, 2023 | 1.0477 | 1.0477 | 1.0477 | 1.0477 | 1.0477 | - |
Dec 18, 2023 | 1.0471 | 1.0471 | 1.0471 | 1.0471 | 1.0471 | - |
Dec 15, 2023 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
Dec 14, 2023 | 1.0484 | 1.0484 | 1.0484 | 1.0484 | 1.0484 | - |
Dec 13, 2023 | 1.0467 | 1.0467 | 1.0467 | 1.0467 | 1.0467 | - |
Dec 12, 2023 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
Dec 11, 2023 | 1.0496 | 1.0496 | 1.0496 | 1.0496 | 1.0496 | - |
Dec 08, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 1.0463 | 1.0463 | 1.0463 | 1.0463 | 1.0463 | - |
Dec 06, 2023 | - | - | - | - | - | - |
Dec 05, 2023 | 1.0457 | 1.0457 | 1.0457 | 1.0457 | 1.0457 | - |
Dec 04, 2023 | 1.0439 | 1.0439 | 1.0439 | 1.0439 | 1.0439 | - |
Dec 01, 2023 | 1.0434 | 1.0434 | 1.0434 | 1.0434 | 1.0434 | - |
Nov 30, 2023 | 1.0407 | 1.0407 | 1.0407 | 1.0407 | 1.0407 | - |
Nov 29, 2023 | 1.0398 | 1.0398 | 1.0398 | 1.0398 | 1.0398 | - |
Nov 28, 2023 | 1.0384 | 1.0384 | 1.0384 | 1.0384 | 1.0384 | - |
Nov 27, 2023 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | - |
Nov 24, 2023 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
Nov 23, 2023 | - | - | - | - | - | - |
Nov 22, 2023 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | - |
Nov 21, 2023 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | - |
Nov 20, 2023 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | - |
Nov 17, 2023 | 1.0352 | 1.0352 | 1.0352 | 1.0352 | 1.0352 | - |
Nov 16, 2023 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
Nov 15, 2023 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
Nov 14, 2023 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
Nov 13, 2023 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | - |
Nov 10, 2023 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
Nov 09, 2023 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | - |
Nov 08, 2023 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | - |
Nov 07, 2023 | 1.0239 | 1.0239 | 1.0239 | 1.0239 | 1.0239 | - |
Nov 06, 2023 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | - |
Nov 03, 2023 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | - |
Nov 02, 2023 | 1.0243 | 1.0243 | 1.0243 | 1.0243 | 1.0243 | - |
Nov 01, 2023 | - | - | - | - | - | - |
Oct 31, 2023 | 1.0134 | 1.0134 | 1.0134 | 1.0134 | 1.0134 | - |
Oct 30, 2023 | 1.0142 | 1.0142 | 1.0142 | 1.0142 | 1.0142 | - |
Oct 27, 2023 | 1.0113 | 1.0113 | 1.0113 | 1.0113 | 1.0113 | - |
Oct 26, 2023 | 1.0132 | 1.0132 | 1.0132 | 1.0132 | 1.0132 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |