Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.8852 | 0.8852 | 0.8852 | 0.8852 | 0.8852 | 7,200 |
May 08, 2024 | 0.8932 | 0.8932 | 0.8932 | 0.8932 | 0.8932 | - |
May 07, 2024 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | - |
May 06, 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | - |
May 03, 2024 | 0.8494 | 0.8494 | 0.8494 | 0.8494 | 0.8494 | - |
May 02, 2024 | 0.8576 | 0.8576 | 0.8576 | 0.8576 | 0.8576 | - |
Apr 30, 2024 | 0.8754 | 0.8754 | 0.8754 | 0.8754 | 0.8754 | - |
Apr 29, 2024 | 0.8824 | 0.8824 | 0.8824 | 0.8824 | 0.8824 | - |
Apr 26, 2024 | 0.8726 | 0.8726 | 0.8726 | 0.8726 | 0.8726 | - |
Apr 25, 2024 | 0.8548 | 0.8548 | 0.8548 | 0.8548 | 0.8548 | - |
Apr 24, 2024 | 0.8564 | 0.8564 | 0.8564 | 0.8564 | 0.8564 | - |
Apr 23, 2024 | 0.8166 | 0.8166 | 0.8166 | 0.8166 | 0.8166 | - |
Apr 22, 2024 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | - |
Apr 19, 2024 | 0.8462 | 0.8462 | 0.8462 | 0.8462 | 0.8462 | - |
Apr 18, 2024 | 0.8538 | 0.8598 | 0.8538 | 0.8598 | 0.8598 | 7,200 |
Apr 17, 2024 | 0.8398 | 0.8398 | 0.8398 | 0.8398 | 0.8398 | - |
Apr 16, 2024 | 0.8236 | 0.8236 | 0.8236 | 0.8236 | 0.8236 | - |
Apr 15, 2024 | 0.8256 | 0.8256 | 0.8256 | 0.8256 | 0.8256 | - |
Apr 12, 2024 | 0.8292 | 0.8292 | 0.8292 | 0.8292 | 0.8292 | - |
Apr 11, 2024 | 0.7892 | 0.7892 | 0.7892 | 0.7892 | 0.7892 | - |
Apr 10, 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | - |
Apr 09, 2024 | 0.7978 | 0.7978 | 0.7978 | 0.7978 | 0.7978 | - |
Apr 08, 2024 | 0.7932 | 0.7932 | 0.7932 | 0.7932 | 0.7932 | - |
Apr 05, 2024 | 0.7624 | 0.7624 | 0.7624 | 0.7624 | 0.7624 | - |
Apr 04, 2024 | 0.7632 | 0.7632 | 0.7632 | 0.7632 | 0.7632 | - |
Apr 03, 2024 | 0.7600 | 0.7618 | 0.7600 | 0.7618 | 0.7618 | 2,000 |
Apr 02, 2024 | 0.7646 | 0.7646 | 0.7646 | 0.7646 | 0.7646 | - |
Mar 28, 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
Mar 27, 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
Mar 26, 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
Mar 25, 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
Mar 22, 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
Mar 21, 2024 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | - |
Mar 20, 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | - |
Mar 19, 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | - |
Mar 18, 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
Mar 15, 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
Mar 14, 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
Mar 13, 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
Mar 12, 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
Mar 11, 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
Mar 08, 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
Mar 07, 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
Mar 06, 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | - |
Mar 05, 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
Mar 04, 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
Mar 01, 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
Feb 29, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Feb 28, 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
Feb 27, 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
Feb 26, 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
Feb 23, 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
Feb 22, 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
Feb 21, 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
Feb 20, 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
Feb 19, 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
Feb 16, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Feb 15, 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
Feb 14, 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
Feb 13, 2024 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | - |
Feb 12, 2024 | 0.6270 | 0.6350 | 0.6270 | 0.6350 | 0.6350 | 10,000 |
Feb 09, 2024 | 0.6370 | 0.6380 | 0.6370 | 0.6380 | 0.6380 | 7,842 |
Feb 08, 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
Feb 07, 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
Feb 06, 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
Feb 05, 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
Feb 02, 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | - |
Feb 01, 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
Jan 31, 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
Jan 30, 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
Jan 29, 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
Jan 26, 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
Jan 25, 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | - |
Jan 24, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Jan 23, 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
Jan 22, 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
Jan 19, 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
Jan 18, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
Jan 17, 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
Jan 16, 2024 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
Jan 15, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Jan 12, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Jan 11, 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
Jan 10, 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
Jan 09, 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
Jan 08, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Jan 05, 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
Jan 04, 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
Jan 03, 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
Jan 02, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Dec 29, 2023 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | - |
Dec 28, 2023 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | - |
Dec 27, 2023 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | - |
Dec 22, 2023 | 0.7260 | 0.7410 | 0.7260 | 0.7410 | 0.7410 | 6,850 |
Dec 21, 2023 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
Dec 20, 2023 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
Dec 19, 2023 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
Dec 18, 2023 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
Dec 15, 2023 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
Dec 14, 2023 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |