Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 10, 2024 | 1.2660 | 1.2720 | 1.2160 | 1.2340 | 1.2340 | - |
Apr 09, 2024 | 1.2280 | 1.2460 | 1.2060 | 1.2460 | 1.2460 | - |
Apr 08, 2024 | 1.3120 | 1.3680 | 1.2480 | 1.2560 | 1.2560 | - |
Apr 05, 2024 | 1.2940 | 1.2980 | 1.2440 | 1.2440 | 1.2440 | - |
Apr 04, 2024 | 1.3580 | 1.3880 | 1.2560 | 1.3420 | 1.3420 | - |
Apr 03, 2024 | 1.2780 | 1.2860 | 1.2380 | 1.2380 | 1.2380 | - |
Apr 02, 2024 | 1.2880 | 1.2880 | 1.2700 | 1.2700 | 1.2700 | - |
Mar 28, 2024 | 1.2540 | 1.2680 | 1.2080 | 1.2680 | 1.2680 | - |
Mar 27, 2024 | 1.2240 | 1.2420 | 1.2240 | 1.2420 | 1.2420 | - |
Mar 26, 2024 | 1.2200 | 1.2340 | 1.2080 | 1.2340 | 1.2340 | - |
Mar 25, 2024 | 1.2740 | 1.2740 | 1.1820 | 1.2120 | 1.2120 | - |
Mar 22, 2024 | 1.2900 | 1.2900 | 1.1860 | 1.2040 | 1.2040 | - |
Mar 21, 2024 | 1.3240 | 1.3340 | 1.2220 | 1.2220 | 1.2220 | - |
Mar 20, 2024 | 1.2060 | 1.3020 | 1.2060 | 1.2840 | 1.2840 | - |
Mar 19, 2024 | 1.1900 | 1.2560 | 1.1080 | 1.2560 | 1.2560 | 334 |
Mar 18, 2024 | 1.1780 | 1.2620 | 1.1040 | 1.2260 | 1.2260 | - |
Mar 15, 2024 | 1.1520 | 1.1520 | 1.0740 | 1.1120 | 1.1120 | - |
Mar 14, 2024 | 1.2480 | 1.2480 | 1.1740 | 1.1740 | 1.1740 | - |
Mar 13, 2024 | 1.2620 | 1.2780 | 1.2060 | 1.2380 | 1.2380 | - |
Mar 12, 2024 | 1.2640 | 1.2640 | 1.2300 | 1.2300 | 1.2300 | - |
Mar 11, 2024 | 1.3500 | 1.3900 | 1.3020 | 1.3020 | 1.3020 | - |
Mar 08, 2024 | 1.3500 | 1.4040 | 1.3260 | 1.3260 | 1.3260 | - |
Mar 07, 2024 | 1.3780 | 1.4180 | 1.3260 | 1.3500 | 1.3500 | - |
Mar 06, 2024 | 1.3720 | 1.3920 | 1.2900 | 1.2900 | 1.2900 | 166 |
Mar 05, 2024 | 1.4060 | 1.4100 | 1.2760 | 1.2780 | 1.2780 | - |
Mar 04, 2024 | 1.5020 | 1.5580 | 1.3820 | 1.4100 | 1.4100 | - |
Mar 01, 2024 | 1.4560 | 1.5060 | 1.4340 | 1.4340 | 1.4340 | - |
Feb 29, 2024 | 1.6600 | 1.6680 | 1.6420 | 1.6680 | 1.6680 | - |
Feb 28, 2024 | 1.6860 | 1.7820 | 1.6860 | 1.7060 | 1.7060 | - |
Feb 27, 2024 | 1.7140 | 1.8600 | 1.7120 | 1.7380 | 1.7380 | 5,000 |
Feb 26, 2024 | 1.5000 | 1.5380 | 1.4760 | 1.5380 | 1.5380 | - |
Feb 23, 2024 | 1.5360 | 1.5360 | 1.4560 | 1.4880 | 1.4880 | - |
Feb 22, 2024 | 1.6200 | 1.6260 | 1.5740 | 1.5740 | 1.5740 | - |
Feb 21, 2024 | 1.6240 | 1.6260 | 1.5760 | 1.5840 | 1.5840 | - |
Feb 20, 2024 | 1.6960 | 1.7620 | 1.6460 | 1.6460 | 1.6460 | - |
Feb 19, 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | - |
Feb 16, 2024 | 1.7660 | 1.7940 | 1.6740 | 1.7240 | 1.7240 | - |
Feb 15, 2024 | 1.8600 | 1.9900 | 1.7140 | 1.7560 | 1.7560 | 3,200 |
Feb 14, 2024 | 1.7260 | 1.8560 | 1.7260 | 1.8560 | 1.8560 | - |
Feb 13, 2024 | 1.8400 | 1.8400 | 1.7100 | 1.7100 | 1.7100 | - |
Feb 12, 2024 | 1.9260 | 1.9800 | 1.8620 | 1.8620 | 1.8620 | - |
Feb 09, 2024 | 1.8160 | 1.9040 | 1.8120 | 1.8160 | 1.8160 | 736 |
Feb 08, 2024 | 1.5660 | 1.7880 | 1.5660 | 1.7880 | 1.7880 | - |
Feb 07, 2024 | 1.5740 | 1.5880 | 1.4680 | 1.5360 | 1.5360 | - |
Feb 06, 2024 | 1.5500 | 1.5560 | 1.5120 | 1.5120 | 1.5120 | - |
Feb 05, 2024 | 1.5160 | 1.6540 | 1.4940 | 1.5340 | 1.5340 | 3,000 |
Feb 02, 2024 | 1.6080 | 1.6080 | 1.5620 | 1.6040 | 1.6040 | - |
Feb 01, 2024 | 1.5220 | 1.5820 | 1.5160 | 1.5780 | 1.5780 | - |
Jan 31, 2024 | 1.6340 | 1.6360 | 1.5720 | 1.5980 | 1.5980 | - |
Jan 30, 2024 | 1.7080 | 1.7080 | 1.6700 | 1.6980 | 1.6980 | - |
Jan 29, 2024 | 1.5980 | 1.6180 | 1.5700 | 1.5700 | 1.5700 | - |
Jan 26, 2024 | 1.2920 | 1.4380 | 1.2800 | 1.4380 | 1.4380 | - |
Jan 25, 2024 | 1.2900 | 1.2940 | 1.2080 | 1.2560 | 1.2560 | - |
Jan 24, 2024 | 1.3060 | 1.3200 | 1.2540 | 1.2700 | 1.2700 | - |
Jan 23, 2024 | 1.2460 | 1.3560 | 1.2100 | 1.2700 | 1.2700 | 650 |
Jan 22, 2024 | 1.2420 | 1.2680 | 1.2000 | 1.2680 | 1.2680 | - |
Jan 19, 2024 | 1.2900 | 1.2920 | 1.2340 | 1.2340 | 1.2340 | - |
Jan 18, 2024 | 1.3700 | 1.3840 | 1.2660 | 1.2660 | 1.2660 | - |
Jan 17, 2024 | 1.3400 | 1.3420 | 1.3240 | 1.3400 | 1.3400 | - |
Jan 16, 2024 | 1.4640 | 1.4820 | 1.3760 | 1.3760 | 1.3760 | 3,000 |
Jan 15, 2024 | 1.3360 | 1.4960 | 1.3360 | 1.4960 | 1.4960 | - |
Jan 12, 2024 | 1.5700 | 1.5740 | 1.4140 | 1.4140 | 1.4140 | - |
Jan 11, 2024 | 1.6600 | 1.8020 | 1.6240 | 1.6240 | 1.6240 | 1,700 |
Jan 10, 2024 | 1.7120 | 1.7320 | 1.6600 | 1.6600 | 1.6600 | - |
Jan 09, 2024 | 1.7940 | 1.8780 | 1.7800 | 1.8780 | 1.8780 | - |
Jan 08, 2024 | 1.7420 | 1.7940 | 1.7320 | 1.7320 | 1.7320 | - |
Jan 05, 2024 | 1.9640 | 1.9800 | 1.8020 | 1.8400 | 1.8400 | - |
Jan 04, 2024 | 1.9920 | 2.1550 | 1.9700 | 2.0000 | 2.0000 | 300 |
Jan 03, 2024 | 2.0200 | 2.0200 | 1.8360 | 1.9320 | 1.9320 | 3,250 |
Jan 02, 2024 | 2.1350 | 2.3550 | 1.9620 | 1.9780 | 1.9780 | 1,850 |
Dec 29, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Dec 28, 2023 | 2.0600 | 2.1500 | 1.9620 | 2.0200 | 2.0200 | 2,500 |
Dec 27, 2023 | 1.6120 | 2.1450 | 1.6120 | 2.1450 | 2.1450 | 5,880 |
Dec 22, 2023 | 1.4260 | 1.4260 | 1.4240 | 1.4240 | 1.4240 | - |
Dec 21, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
Dec 20, 2023 | 1.4320 | 1.4320 | 1.4280 | 1.4280 | 1.4280 | - |
Dec 19, 2023 | 1.3700 | 1.4760 | 1.3620 | 1.4660 | 1.4660 | - |
Dec 18, 2023 | 1.2160 | 1.3200 | 1.2160 | 1.3200 | 1.3200 | - |
Dec 15, 2023 | 1.1900 | 1.2740 | 1.1320 | 1.1920 | 1.1920 | - |
Dec 14, 2023 | 1.0360 | 1.0880 | 0.9860 | 1.0880 | 1.0880 | - |
Dec 13, 2023 | 1.1060 | 1.1280 | 1.1060 | 1.1280 | 1.1280 | - |
Dec 12, 2023 | 1.1760 | 1.1820 | 1.1240 | 1.1240 | 1.1240 | - |
Dec 11, 2023 | 1.2580 | 1.2740 | 1.1560 | 1.1560 | 1.1560 | - |
Dec 08, 2023 | 1.3520 | 1.3740 | 1.3480 | 1.3480 | 1.3480 | - |
Dec 07, 2023 | 1.3540 | 1.3540 | 1.3160 | 1.3160 | 1.3160 | - |
Dec 06, 2023 | 1.4520 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | - |
Dec 05, 2023 | 1.5440 | 1.5460 | 1.5120 | 1.5460 | 1.5460 | - |
Dec 04, 2023 | 1.5120 | 1.6320 | 1.5080 | 1.5240 | 1.5240 | 1,800 |
Dec 01, 2023 | 1.2840 | 1.3240 | 1.2660 | 1.2860 | 1.2860 | 1,200 |
Nov 30, 2023 | 1.3020 | 1.3080 | 1.2680 | 1.2740 | 1.2740 | - |
Nov 29, 2023 | 1.2840 | 1.3500 | 1.2540 | 1.3180 | 1.3180 | - |
Nov 28, 2023 | 1.2460 | 1.2500 | 1.1980 | 1.2400 | 1.2400 | - |
Nov 27, 2023 | 1.1400 | 1.2460 | 1.1220 | 1.1960 | 1.1960 | - |
Nov 24, 2023 | 1.0900 | 1.1060 | 1.0900 | 1.1040 | 1.1040 | - |
Nov 23, 2023 | 1.1080 | 1.1120 | 1.0500 | 1.0500 | 1.0500 | - |
Nov 22, 2023 | 1.0780 | 1.1000 | 1.0640 | 1.1000 | 1.1000 | - |
Nov 21, 2023 | 1.1080 | 1.1280 | 1.0840 | 1.0840 | 1.0840 | - |
Nov 20, 2023 | 1.1080 | 1.1140 | 1.0580 | 1.0940 | 1.0940 | - |
Nov 17, 2023 | 1.0760 | 1.0980 | 1.0760 | 1.0980 | 1.0980 | - |
Nov 16, 2023 | 1.1280 | 1.1280 | 1.0580 | 1.0700 | 1.0700 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |