Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 7,150 |
Apr 30, 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
Apr 29, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Apr 26, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Apr 25, 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
Apr 24, 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
Apr 23, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Apr 22, 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
Apr 19, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Apr 18, 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
Apr 17, 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
Apr 16, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Apr 15, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
Apr 12, 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
Apr 11, 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
Apr 10, 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
Apr 09, 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
Apr 08, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Apr 05, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
Apr 04, 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
Apr 03, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
Apr 02, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Mar 28, 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
Mar 27, 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
Mar 26, 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
Mar 25, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Mar 22, 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
Mar 21, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Mar 20, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Mar 19, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Mar 18, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
Mar 15, 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
Mar 14, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
Mar 13, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
Mar 12, 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
Mar 11, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Mar 08, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Mar 07, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Mar 06, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Mar 05, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Mar 04, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Mar 01, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
Feb 29, 2024 | 1.1100 | 1.2200 | 1.1100 | 1.2200 | 1.2200 | 7,150 |
Feb 28, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Feb 27, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Feb 26, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Feb 23, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Feb 22, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Feb 21, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Feb 20, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Feb 19, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Feb 16, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
Feb 15, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
Feb 14, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
Feb 13, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
Feb 12, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
Feb 09, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Feb 08, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Feb 07, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Feb 06, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Feb 05, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Feb 02, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Feb 01, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Jan 31, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Jan 30, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Jan 29, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
Jan 26, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Jan 25, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Jan 24, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Jan 23, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jan 22, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Jan 19, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 18, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Jan 17, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Jan 16, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
Jan 15, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Jan 12, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Jan 11, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
Jan 10, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
Jan 09, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
Jan 08, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Jan 05, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
Jan 04, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
Jan 03, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
Jan 02, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Dec 29, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
Dec 28, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Dec 27, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Dec 22, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
Dec 21, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
Dec 20, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Dec 19, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Dec 18, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Dec 15, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Dec 14, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Dec 13, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Dec 12, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
Dec 11, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Dec 08, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
Dec 07, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |