Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 1.7050 | 1.7100 | 1.7050 | 1.7100 | 1.7100 | - |
Apr 05, 2024 | 1.7050 | 1.7100 | 1.7050 | 1.7100 | 1.7100 | - |
Apr 04, 2024 | 1.7050 | 1.7100 | 1.7050 | 1.7100 | 1.7100 | - |
Apr 03, 2024 | 1.7100 | 1.7100 | 1.6950 | 1.7050 | 1.7050 | - |
Apr 02, 2024 | 1.7250 | 1.7250 | 1.7100 | 1.7150 | 1.7150 | - |
Mar 28, 2024 | 1.7320 | 1.7420 | 1.7320 | 1.7340 | 1.7340 | - |
Mar 27, 2024 | 1.7660 | 1.7660 | 1.7140 | 1.7340 | 1.7340 | - |
Mar 26, 2024 | 1.7680 | 1.7720 | 1.7680 | 1.7680 | 1.7680 | - |
Mar 25, 2024 | 1.7740 | 1.7740 | 1.7660 | 1.7700 | 1.7700 | - |
Mar 22, 2024 | 1.7740 | 1.7740 | 1.7720 | 1.7720 | 1.7720 | - |
Mar 21, 2024 | 1.7840 | 1.7840 | 1.7800 | 1.7800 | 1.7800 | - |
Mar 20, 2024 | 1.7820 | 1.7820 | 1.7780 | 1.7780 | 1.7780 | - |
Mar 19, 2024 | 1.7800 | 1.7820 | 1.7760 | 1.7820 | 1.7820 | - |
Mar 18, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Mar 15, 2024 | 1.7940 | 1.7960 | 1.7940 | 1.7960 | 1.7960 | - |
Mar 14, 2024 | 1.8060 | 1.8060 | 1.8040 | 1.8040 | 1.8040 | - |
Mar 13, 2024 | 1.7580 | 1.8060 | 1.7580 | 1.8060 | 1.8060 | - |
Mar 12, 2024 | 1.7660 | 1.7840 | 1.7660 | 1.7840 | 1.7840 | - |
Mar 11, 2024 | 1.7860 | 1.7860 | 1.7680 | 1.7680 | 1.7680 | - |
Mar 08, 2024 | 1.8080 | 1.8080 | 1.7640 | 1.7640 | 1.7640 | - |
Mar 07, 2024 | 1.8040 | 1.8100 | 1.8020 | 1.8080 | 1.8080 | - |
Mar 06, 2024 | 1.7940 | 1.8000 | 1.7940 | 1.8000 | 1.8000 | - |
Mar 05, 2024 | 1.7800 | 1.7980 | 1.7800 | 1.7980 | 1.7980 | - |
Mar 04, 2024 | 1.8060 | 1.8060 | 1.8020 | 1.8020 | 1.8020 | - |
Mar 01, 2024 | 1.8040 | 1.8080 | 1.8040 | 1.8080 | 1.8080 | - |
Feb 29, 2024 | 1.8040 | 1.8080 | 1.8040 | 1.8080 | 1.8080 | - |
Feb 28, 2024 | 1.8060 | 1.8060 | 1.8040 | 1.8040 | 1.8040 | - |
Feb 27, 2024 | 1.8120 | 1.8120 | 1.8060 | 1.8100 | 1.8100 | - |
Feb 26, 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
Feb 23, 2024 | 1.8060 | 1.8140 | 1.8060 | 1.8140 | 1.8140 | - |
Feb 22, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8060 | 1.8060 | - |
Feb 21, 2024 | 1.8060 | 1.8060 | 1.7980 | 1.7980 | 1.7980 | - |
Feb 20, 2024 | 1.8040 | 1.8040 | 1.8020 | 1.8020 | 1.8020 | - |
Feb 19, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Feb 16, 2024 | 1.7940 | 1.7980 | 1.7940 | 1.7980 | 1.7980 | - |
Feb 15, 2024 | 1.7880 | 1.7980 | 1.7880 | 1.7980 | 1.7980 | - |
Feb 14, 2024 | 1.7820 | 1.7860 | 1.7820 | 1.7860 | 1.7860 | - |
Feb 13, 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
Feb 12, 2024 | 1.7840 | 1.7880 | 1.7840 | 1.7880 | 1.7880 | - |
Feb 09, 2024 | 1.7860 | 1.7920 | 1.7860 | 1.7900 | 1.7900 | - |
Feb 08, 2024 | 1.7860 | 1.7900 | 1.7860 | 1.7880 | 1.7880 | - |
Feb 07, 2024 | 1.7700 | 1.7860 | 1.7700 | 1.7840 | 1.7840 | - |
Feb 06, 2024 | 1.7740 | 1.7740 | 1.7700 | 1.7700 | 1.7700 | - |
Feb 05, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Feb 02, 2024 | 1.7620 | 1.7820 | 1.7620 | 1.7820 | 1.7820 | - |
Feb 01, 2024 | 1.7780 | 1.7780 | 1.7500 | 1.7600 | 1.7600 | - |
Jan 31, 2024 | 1.7680 | 1.7680 | 1.7660 | 1.7660 | 1.7660 | - |
Jan 30, 2024 | 1.7800 | 1.7800 | 1.7640 | 1.7640 | 1.7640 | 2,000 |
Jan 29, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 250 |
Jan 26, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Jan 25, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
Jan 24, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Jan 23, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Jan 22, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Jan 19, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Jan 18, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Jan 17, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Jan 16, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Jan 15, 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
Jan 12, 2024 | 1.8000 | 1.8000 | 1.7460 | 1.7620 | 1.7620 | - |
Jan 11, 2024 | 1.8000 | 1.8000 | 1.7740 | 1.7820 | 1.7820 | - |
Jan 10, 2024 | 1.8040 | 1.8060 | 1.8040 | 1.8060 | 1.8060 | - |
Jan 09, 2024 | 1.7920 | 1.8240 | 1.7880 | 1.8140 | 1.8140 | - |
Jan 08, 2024 | 1.8000 | 1.8020 | 1.7920 | 1.7980 | 1.7980 | - |
Jan 05, 2024 | 1.8160 | 1.8160 | 1.7840 | 1.8100 | 1.8100 | - |
Jan 04, 2024 | 1.8440 | 1.8480 | 1.8200 | 1.8200 | 1.8200 | - |
Jan 03, 2024 | 1.8500 | 1.8500 | 1.8080 | 1.8500 | 1.8500 | - |
Jan 02, 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
Dec 29, 2023 | 1.8260 | 1.8260 | 1.8100 | 1.8100 | 1.8100 | - |
Dec 28, 2023 | 1.8720 | 1.8720 | 1.8300 | 1.8300 | 1.8300 | - |
Dec 27, 2023 | 1.7780 | 1.7980 | 1.7780 | 1.7920 | 1.7920 | - |
Dec 22, 2023 | 1.7600 | 1.7640 | 1.7500 | 1.7500 | 1.7500 | - |
Dec 21, 2023 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
Dec 20, 2023 | 1.6760 | 1.7340 | 1.6760 | 1.7340 | 1.7340 | - |
Dec 19, 2023 | 1.6380 | 1.6880 | 1.6380 | 1.6840 | 1.6840 | - |
Dec 18, 2023 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
Dec 15, 2023 | 1.3740 | 1.4000 | 1.3740 | 1.3840 | 1.3840 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |