Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
May 07, 2024 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
May 02, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Apr 30, 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
Apr 29, 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
Apr 26, 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
Apr 25, 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
Apr 24, 2024 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | - |
Apr 23, 2024 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | 1.5470 | - |
Apr 22, 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
Apr 19, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
Apr 18, 2024 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | - |
Apr 17, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
Apr 16, 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
Apr 15, 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
Apr 12, 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
Apr 11, 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
Apr 10, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
Apr 09, 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
Apr 08, 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
Apr 05, 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
Apr 04, 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
Apr 03, 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
Apr 02, 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
Mar 28, 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
Mar 27, 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
Mar 26, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Mar 25, 2024 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | - |
Mar 22, 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
Mar 21, 2024 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
Mar 20, 2024 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | - |
Mar 19, 2024 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | - |
Mar 14, 2024 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | - |
Mar 13, 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
Mar 12, 2024 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | - |
Mar 11, 2024 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | - |
Mar 08, 2024 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | - |
Mar 07, 2024 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | - |
Mar 06, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
Mar 05, 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
Mar 04, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
Mar 01, 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
Feb 29, 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
Feb 28, 2024 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
Feb 27, 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
Feb 26, 2024 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | - |
Feb 23, 2024 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | - |
Feb 22, 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
Feb 21, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
Feb 20, 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
Feb 19, 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
Feb 16, 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
Feb 15, 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
Feb 14, 2024 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | - |
Feb 13, 2024 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | - |
Feb 12, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
Feb 09, 2024 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | - |
Feb 08, 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
Feb 07, 2024 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | - |
Feb 06, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | - |
Feb 01, 2024 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | - |
Jan 31, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
Jan 30, 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
Jan 29, 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
Jan 26, 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | - |
Jan 25, 2024 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | - |
Jan 24, 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
Jan 23, 2024 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
Jan 22, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
Jan 19, 2024 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
Jan 18, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Jan 17, 2024 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
Jan 16, 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
Jan 15, 2024 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
Jan 12, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
Jan 11, 2024 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | - |
Jan 10, 2024 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | - |
Jan 09, 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
Jan 08, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
Jan 05, 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
Jan 04, 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | - |
Jan 03, 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
Jan 02, 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
Dec 29, 2023 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
Dec 28, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | - | - | - | - | - | - |
Dec 21, 2023 | - | - | - | - | - | - |
Dec 20, 2023 | - | - | - | - | - | - |
Dec 19, 2023 | - | - | - | - | - | - |
Dec 18, 2023 | - | - | - | - | - | - |
Dec 15, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |