Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 384,700 |
Jul 02, 2024 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 364,000 |
Jun 28, 2024 | 1.120 | 1.160 | 1.100 | 1.140 | 1.140 | 802,000 |
Jun 27, 2024 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 712,000 |
Jun 26, 2024 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 162,000 |
Jun 25, 2024 | 1.130 | 1.150 | 1.110 | 1.140 | 1.140 | 804,000 |
Jun 24, 2024 | 1.140 | 1.140 | 1.070 | 1.140 | 1.140 | 2,592,000 |
Jun 21, 2024 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 816,000 |
Jun 20, 2024 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 1,032,000 |
Jun 19, 2024 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 394,000 |
Jun 18, 2024 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 1,968,000 |
Jun 17, 2024 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 778,000 |
Jun 14, 2024 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 264,000 |
Jun 13, 2024 | 1.150 | 1.190 | 1.150 | 1.170 | 1.170 | 978,000 |
Jun 12, 2024 | 1.200 | 1.200 | 1.130 | 1.170 | 1.170 | 3,012,000 |
Jun 11, 2024 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 134,000 |
Jun 07, 2024 | 1.160 | 1.160 | 1.140 | 1.160 | 1.160 | 738,000 |
Jun 06, 2024 | 1.170 | 1.230 | 1.150 | 1.150 | 1.150 | 3,458,000 |
Jun 05, 2024 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 578,000 |
Jun 04, 2024 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 690,000 |
Jun 03, 2024 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 336,000 |
May 31, 2024 | 1.170 | 1.180 | 1.150 | 1.150 | 1.150 | 504,000 |
May 30, 2024 | 1.200 | 1.210 | 1.150 | 1.180 | 1.180 | 1,264,000 |
May 29, 2024 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 690,000 |
May 28, 2024 | 1.210 | 1.210 | 1.150 | 1.150 | 1.150 | 830,000 |
May 27, 2024 | 1.200 | 1.200 | 1.120 | 1.180 | 1.180 | 1,660,000 |
May 24, 2024 | 1.250 | 1.250 | 1.170 | 1.180 | 1.180 | 2,512,000 |
May 23, 2024 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 1,124,000 |
May 22, 2024 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 1,852,000 |
May 21, 2024 | 1.280 | 1.290 | 1.240 | 1.260 | 1.260 | 4,910,000 |
May 20, 2024 | 1.310 | 1.330 | 1.260 | 1.280 | 1.280 | 1,446,000 |
May 17, 2024 | 1.280 | 1.320 | 1.280 | 1.310 | 1.310 | 2,354,000 |
May 16, 2024 | 1.200 | 1.310 | 1.200 | 1.280 | 1.280 | 6,598,000 |
May 14, 2024 | 1.140 | 1.210 | 1.140 | 1.200 | 1.200 | 3,266,000 |
May 13, 2024 | 1.150 | 1.160 | 1.130 | 1.150 | 1.150 | 1,688,000 |
May 10, 2024 | 1.150 | 1.170 | 1.130 | 1.150 | 1.150 | 1,528,000 |
May 09, 2024 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 992,000 |
May 08, 2024 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 2,990,000 |
May 07, 2024 | 1.150 | 1.180 | 1.150 | 1.160 | 1.160 | 1,154,000 |
May 06, 2024 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 1,288,000 |
May 03, 2024 | 1.170 | 1.180 | 1.140 | 1.150 | 1.150 | 1,216,000 |
May 02, 2024 | 1.140 | 1.170 | 1.130 | 1.150 | 1.150 | 1,360,000 |
Apr 30, 2024 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 1,190,000 |
Apr 29, 2024 | 1.140 | 1.190 | 1.140 | 1.160 | 1.160 | 1,076,000 |
Apr 26, 2024 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 1,434,000 |
Apr 25, 2024 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 672,000 |
Apr 24, 2024 | 1.140 | 1.190 | 1.140 | 1.160 | 1.160 | 1,288,000 |
Apr 23, 2024 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 1,212,000 |
Apr 22, 2024 | 1.170 | 1.200 | 1.150 | 1.170 | 1.170 | 1,024,000 |
Apr 19, 2024 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 1,320,000 |
Apr 18, 2024 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 290,000 |
Apr 17, 2024 | 1.170 | 1.210 | 1.160 | 1.200 | 1.200 | 1,294,000 |
Apr 16, 2024 | 1.200 | 1.210 | 1.170 | 1.190 | 1.190 | 1,668,000 |
Apr 15, 2024 | 1.170 | 1.220 | 1.170 | 1.200 | 1.200 | 858,000 |
Apr 12, 2024 | 1.180 | 1.250 | 1.180 | 1.180 | 1.180 | 5,662,000 |
Apr 11, 2024 | 1.180 | 1.220 | 1.170 | 1.180 | 1.180 | 2,026,000 |
Apr 10, 2024 | 1.160 | 1.180 | 1.120 | 1.180 | 1.180 | 2,388,000 |
Apr 09, 2024 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 348,000 |
Apr 08, 2024 | 1.180 | 1.200 | 1.160 | 1.170 | 1.170 | 2,690,000 |
Apr 05, 2024 | 1.140 | 1.180 | 1.110 | 1.180 | 1.180 | 1,538,000 |
Apr 03, 2024 | 1.220 | 1.220 | 1.120 | 1.160 | 1.160 | 2,856,000 |
Apr 02, 2024 | 1.200 | 1.220 | 1.160 | 1.190 | 1.190 | 1,466,000 |
Mar 28, 2024 | 1.200 | 1.250 | 1.190 | 1.190 | 1.190 | 1,454,000 |
Mar 27, 2024 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 1,172,000 |
Mar 26, 2024 | 1.240 | 1.240 | 1.190 | 1.220 | 1.220 | 1,850,000 |
Mar 25, 2024 | 1.240 | 1.240 | 1.230 | 1.240 | 1.240 | 4,622,000 |
Mar 22, 2024 | 1.290 | 1.290 | 1.210 | 1.270 | 1.270 | 2,456,000 |
Mar 21, 2024 | 1.290 | 1.360 | 1.260 | 1.260 | 1.260 | 4,944,000 |
Mar 20, 2024 | 1.280 | 1.280 | 1.220 | 1.270 | 1.270 | 1,948,000 |
Mar 19, 2024 | 1.220 | 1.250 | 1.210 | 1.250 | 1.250 | 2,336,000 |
Mar 18, 2024 | 1.220 | 1.260 | 1.200 | 1.210 | 1.210 | 2,656,000 |
Mar 15, 2024 | 1.270 | 1.290 | 1.220 | 1.220 | 1.220 | 2,182,000 |
Mar 14, 2024 | 1.200 | 1.300 | 1.190 | 1.260 | 1.260 | 4,644,000 |
Mar 13, 2024 | 1.180 | 1.210 | 1.140 | 1.200 | 1.200 | 3,722,000 |
Mar 12, 2024 | 1.130 | 1.210 | 1.120 | 1.160 | 1.160 | 3,166,000 |
Mar 11, 2024 | 1.130 | 1.130 | 1.080 | 1.110 | 1.110 | 990,000 |
Mar 08, 2024 | 1.100 | 1.100 | 1.040 | 1.100 | 1.100 | 2,546,000 |
Mar 07, 2024 | 1.070 | 1.090 | 1.050 | 1.070 | 1.070 | 1,822,000 |
Mar 06, 2024 | 1.060 | 1.080 | 1.050 | 1.070 | 1.070 | 2,292,000 |
Mar 05, 2024 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 4,390,000 |
Mar 04, 2024 | 1.160 | 1.190 | 1.110 | 1.130 | 1.130 | 5,936,000 |
Mar 01, 2024 | 1.140 | 1.170 | 1.140 | 1.160 | 1.160 | 3,898,000 |
Feb 29, 2024 | 1.200 | 1.260 | 1.140 | 1.140 | 1.140 | 28,736,000 |
Feb 28, 2024 | 1.230 | 1.260 | 1.180 | 1.200 | 1.200 | 2,348,000 |
Feb 27, 2024 | 1.290 | 1.320 | 1.210 | 1.220 | 1.220 | 2,558,000 |
Feb 26, 2024 | 1.170 | 1.250 | 1.170 | 1.240 | 1.240 | 2,544,000 |
Feb 23, 2024 | 1.190 | 1.220 | 1.150 | 1.170 | 1.170 | 2,624,000 |
Feb 22, 2024 | 1.190 | 1.200 | 1.140 | 1.180 | 1.180 | 2,774,000 |
Feb 21, 2024 | 1.140 | 1.170 | 1.100 | 1.150 | 1.150 | 1,821,300 |
Feb 20, 2024 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 8,670,000 |
Feb 19, 2024 | 1.200 | 1.290 | 1.170 | 1.200 | 1.200 | 4,846,000 |
Feb 16, 2024 | 1.190 | 1.230 | 1.170 | 1.210 | 1.210 | 2,272,000 |
Feb 15, 2024 | 1.110 | 1.200 | 1.110 | 1.190 | 1.190 | 4,408,000 |
Feb 14, 2024 | 1.090 | 1.110 | 1.040 | 1.100 | 1.100 | 2,256,000 |
Feb 09, 2024 | 1.080 | 1.120 | 1.070 | 1.100 | 1.100 | 328,000 |
Feb 08, 2024 | 1.100 | 1.140 | 1.090 | 1.100 | 1.100 | 2,366,000 |
Feb 07, 2024 | 1.080 | 1.100 | 1.050 | 1.100 | 1.100 | 2,878,000 |
Feb 06, 2024 | 0.980 | 1.080 | 0.970 | 1.070 | 1.070 | 4,702,000 |
Feb 05, 2024 | 1.050 | 1.110 | 0.970 | 1.010 | 1.010 | 3,566,000 |
Feb 02, 2024 | 1.090 | 1.110 | 1.030 | 1.070 | 1.070 | 2,366,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |