Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 14, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 27 |
Oct 11, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
Oct 10, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
Oct 09, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
Oct 08, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Oct 07, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Oct 04, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
Oct 03, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
Oct 02, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
Oct 01, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Sept 30, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Sept 27, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Sept 26, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
Sept 25, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
Sept 24, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
Sept 23, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Sept 20, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
Sept 19, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
Sept 18, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
Sept 17, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
Sept 16, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
Sept 13, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
Sept 12, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
Sept 11, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
Sept 10, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
Sept 09, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
Sept 06, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
Sept 05, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
Sept 04, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
Sept 03, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Sept 02, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Aug 30, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Aug 29, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Aug 28, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Aug 27, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
Aug 26, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Aug 23, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Aug 22, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
Aug 21, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
Aug 20, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
Aug 19, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
Aug 16, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
Aug 15, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
Aug 14, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
Aug 13, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Aug 12, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Aug 09, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
Aug 08, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Aug 07, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
Aug 06, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
Aug 05, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
Aug 02, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Aug 01, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
Jul 31, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
Jul 30, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Jul 29, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Jul 26, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
Jul 25, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
Jul 24, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Jul 23, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Jul 22, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Jul 19, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Jul 18, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Jul 17, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Jul 16, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Jul 15, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
Jul 12, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Jul 11, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Jul 10, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
Jul 09, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Jul 08, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Jul 05, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Jul 04, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Jul 03, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Jul 02, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
Jul 01, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
Jun 28, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Jun 27, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
Jun 26, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Jun 25, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
Jun 24, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
Jun 21, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
Jun 20, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Jun 19, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Jun 18, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Jun 17, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Jun 14, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
Jun 13, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Jun 12, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
Jun 11, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Jun 10, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
Jun 07, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
Jun 06, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Jun 05, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Jun 04, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Jun 03, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
May 31, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
May 30, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
May 29, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
May 28, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |