Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1.6075 | 1.6075 | 1.6075 | 1.6075 | 1.6075 | - |
May 16, 2024 | 1.6081 | 1.6081 | 1.6081 | 1.6081 | 1.6081 | - |
May 15, 2024 | 1.6009 | 1.6009 | 1.6009 | 1.6009 | 1.6009 | - |
May 14, 2024 | 1.6007 | 1.6007 | 1.6007 | 1.6007 | 1.6007 | - |
May 13, 2024 | 1.6034 | 1.6034 | 1.6034 | 1.6034 | 1.6034 | - |
May 10, 2024 | 1.5957 | 1.5957 | 1.5957 | 1.5957 | 1.5957 | - |
May 09, 2024 | 1.5951 | 1.5951 | 1.5951 | 1.5951 | 1.5951 | - |
May 08, 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
May 07, 2024 | 1.5772 | 1.5772 | 1.5772 | 1.5772 | 1.5772 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 1.5706 | 1.5706 | 1.5706 | 1.5706 | 1.5706 | - |
May 02, 2024 | 1.5733 | 1.5733 | 1.5733 | 1.5733 | 1.5733 | - |
Apr 30, 2024 | 1.5797 | 1.5797 | 1.5797 | 1.5797 | 1.5797 | - |
Apr 29, 2024 | 1.5774 | 1.5774 | 1.5774 | 1.5774 | 1.5774 | - |
Apr 26, 2024 | 1.5609 | 1.5609 | 1.5609 | 1.5609 | 1.5609 | - |
Apr 25, 2024 | 1.5754 | 1.5754 | 1.5754 | 1.5754 | 1.5754 | - |
Apr 24, 2024 | 1.5756 | 1.5756 | 1.5756 | 1.5756 | 1.5756 | - |
Apr 23, 2024 | 1.5672 | 1.5672 | 1.5672 | 1.5672 | 1.5672 | - |
Apr 22, 2024 | 1.5624 | 1.5624 | 1.5624 | 1.5624 | 1.5624 | - |
Apr 19, 2024 | 1.5633 | 1.5633 | 1.5633 | 1.5633 | 1.5633 | - |
Apr 18, 2024 | 1.5682 | 1.5682 | 1.5682 | 1.5682 | 1.5682 | - |
Apr 17, 2024 | 1.5626 | 1.5626 | 1.5626 | 1.5626 | 1.5626 | - |
Apr 16, 2024 | 1.5825 | 1.5825 | 1.5825 | 1.5825 | 1.5825 | - |
Apr 15, 2024 | 1.5811 | 1.5811 | 1.5811 | 1.5811 | 1.5811 | - |
Apr 12, 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
Apr 11, 2024 | 1.5739 | 1.5739 | 1.5739 | 1.5739 | 1.5739 | - |
Apr 10, 2024 | 1.5796 | 1.5796 | 1.5796 | 1.5796 | 1.5796 | - |
Apr 09, 2024 | 1.5781 | 1.5781 | 1.5781 | 1.5781 | 1.5781 | - |
Apr 08, 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | - |
Apr 05, 2024 | 1.5843 | 1.5843 | 1.5843 | 1.5843 | 1.5843 | - |
Apr 04, 2024 | 1.5788 | 1.5788 | 1.5788 | 1.5788 | 1.5788 | - |
Apr 03, 2024 | 1.5796 | 1.5796 | 1.5796 | 1.5796 | 1.5796 | - |
Apr 02, 2024 | 1.5895 | 1.5895 | 1.5895 | 1.5895 | 1.5895 | - |
Mar 28, 2024 | 1.5885 | 1.5885 | 1.5885 | 1.5885 | 1.5885 | - |
Mar 27, 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
Mar 26, 2024 | 1.5828 | 1.5828 | 1.5828 | 1.5828 | 1.5828 | - |
Mar 25, 2024 | 1.5825 | 1.5825 | 1.5825 | 1.5825 | 1.5825 | - |
Mar 22, 2024 | 1.5826 | 1.5826 | 1.5826 | 1.5826 | 1.5826 | - |
Mar 21, 2024 | 1.5748 | 1.5748 | 1.5748 | 1.5748 | 1.5748 | - |
Mar 20, 2024 | 1.5728 | 1.5728 | 1.5728 | 1.5728 | 1.5728 | - |
Mar 19, 2024 | 1.5727 | 1.5727 | 1.5727 | 1.5727 | 1.5727 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1.5773 | 1.5773 | 1.5773 | 1.5773 | 1.5773 | - |
Mar 14, 2024 | 1.5816 | 1.5816 | 1.5816 | 1.5816 | 1.5816 | - |
Mar 13, 2024 | 1.5788 | 1.5788 | 1.5788 | 1.5788 | 1.5788 | - |
Mar 12, 2024 | 1.5723 | 1.5723 | 1.5723 | 1.5723 | 1.5723 | - |
Mar 11, 2024 | 1.5819 | 1.5819 | 1.5819 | 1.5819 | 1.5819 | - |
Mar 08, 2024 | 1.5813 | 1.5813 | 1.5813 | 1.5813 | 1.5813 | - |
Mar 07, 2024 | 1.5675 | 1.5675 | 1.5675 | 1.5675 | 1.5675 | - |
Mar 06, 2024 | 1.5644 | 1.5644 | 1.5644 | 1.5644 | 1.5644 | - |
Mar 05, 2024 | 1.5595 | 1.5595 | 1.5595 | 1.5595 | 1.5595 | - |
Mar 04, 2024 | 1.5552 | 1.5552 | 1.5552 | 1.5552 | 1.5552 | - |
Mar 01, 2024 | 1.5565 | 1.5565 | 1.5565 | 1.5565 | 1.5565 | - |
Feb 29, 2024 | 1.5542 | 1.5542 | 1.5542 | 1.5542 | 1.5542 | - |
Feb 28, 2024 | 1.5545 | 1.5545 | 1.5545 | 1.5545 | 1.5545 | - |
Feb 27, 2024 | 1.5565 | 1.5565 | 1.5565 | 1.5565 | 1.5565 | - |
Feb 26, 2024 | 1.5628 | 1.5628 | 1.5628 | 1.5628 | 1.5628 | - |
Feb 23, 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
Feb 22, 2024 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | - |
Feb 21, 2024 | 1.5489 | 1.5489 | 1.5489 | 1.5489 | 1.5489 | - |
Feb 20, 2024 | 1.5483 | 1.5483 | 1.5483 | 1.5483 | 1.5483 | - |
Feb 19, 2024 | 1.5454 | 1.5454 | 1.5454 | 1.5454 | 1.5454 | - |
Feb 16, 2024 | 1.5421 | 1.5421 | 1.5421 | 1.5421 | 1.5421 | - |
Feb 15, 2024 | 1.5353 | 1.5353 | 1.5353 | 1.5353 | 1.5353 | - |
Feb 14, 2024 | 1.5271 | 1.5271 | 1.5271 | 1.5271 | 1.5271 | - |
Feb 13, 2024 | 1.5372 | 1.5372 | 1.5372 | 1.5372 | 1.5372 | - |
Feb 12, 2024 | 1.5315 | 1.5315 | 1.5315 | 1.5315 | 1.5315 | - |
Feb 09, 2024 | 1.5334 | 1.5334 | 1.5334 | 1.5334 | 1.5334 | - |
Feb 08, 2024 | 1.5361 | 1.5361 | 1.5361 | 1.5361 | 1.5361 | - |
Feb 07, 2024 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | - |
Feb 06, 2024 | 1.5346 | 1.5346 | 1.5346 | 1.5346 | 1.5346 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1.5394 | 1.5394 | 1.5394 | 1.5394 | 1.5394 | - |
Feb 01, 2024 | 1.5448 | 1.5448 | 1.5448 | 1.5448 | 1.5448 | - |
Jan 31, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
Jan 30, 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | - |
Jan 29, 2024 | 1.5343 | 1.5343 | 1.5343 | 1.5343 | 1.5343 | - |
Jan 26, 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
Jan 25, 2024 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | - |
Jan 24, 2024 | 1.5094 | 1.5094 | 1.5094 | 1.5094 | 1.5094 | - |
Jan 23, 2024 | 1.5133 | 1.5133 | 1.5133 | 1.5133 | 1.5133 | - |
Jan 22, 2024 | 1.5065 | 1.5065 | 1.5065 | 1.5065 | 1.5065 | - |
Jan 19, 2024 | 1.5058 | 1.5058 | 1.5058 | 1.5058 | 1.5058 | - |
Jan 18, 2024 | 1.4985 | 1.4985 | 1.4985 | 1.4985 | 1.4985 | - |
Jan 17, 2024 | 1.5122 | 1.5122 | 1.5122 | 1.5122 | 1.5122 | - |
Jan 16, 2024 | 1.5165 | 1.5165 | 1.5165 | 1.5165 | 1.5165 | - |
Jan 15, 2024 | 1.5208 | 1.5208 | 1.5208 | 1.5208 | 1.5208 | - |
Jan 12, 2024 | 1.5184 | 1.5184 | 1.5184 | 1.5184 | 1.5184 | - |
Jan 11, 2024 | 1.5154 | 1.5154 | 1.5154 | 1.5154 | 1.5154 | - |
Jan 10, 2024 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | - |
Jan 09, 2024 | 1.5199 | 1.5199 | 1.5199 | 1.5199 | 1.5199 | - |
Jan 08, 2024 | 1.5165 | 1.5165 | 1.5165 | 1.5165 | 1.5165 | - |
Jan 05, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
Jan 04, 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
Jan 03, 2024 | 1.5302 | 1.5302 | 1.5302 | 1.5302 | 1.5302 | - |
Jan 02, 2024 | 1.5364 | 1.5364 | 1.5364 | 1.5364 | 1.5364 | - |
Dec 29, 2023 | 1.5391 | 1.5391 | 1.5391 | 1.5391 | 1.5391 | - |
Dec 28, 2023 | 1.5384 | 1.5384 | 1.5384 | 1.5384 | 1.5384 | - |
Dec 27, 2023 | 1.5378 | 1.5378 | 1.5378 | 1.5378 | 1.5378 | - |
Dec 22, 2023 | 1.5353 | 1.5353 | 1.5353 | 1.5353 | 1.5353 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |