Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 3,456 |
May 31, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
May 30, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
May 29, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
May 28, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
May 27, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
May 24, 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
May 23, 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
May 22, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
May 21, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
May 20, 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
May 17, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
May 16, 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
May 15, 2024 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | - |
May 14, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
May 13, 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
May 10, 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
May 09, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
May 08, 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
May 07, 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
May 06, 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
May 03, 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
May 02, 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
Apr 30, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
Apr 29, 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
Apr 26, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
Apr 25, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
Apr 24, 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
Apr 23, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Apr 22, 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
Apr 19, 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
Apr 18, 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
Apr 17, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
Apr 16, 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
Apr 15, 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
Apr 12, 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
Apr 11, 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
Apr 10, 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
Apr 09, 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
Apr 08, 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
Apr 05, 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
Apr 04, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
Apr 03, 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
Apr 02, 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
Mar 28, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
Mar 27, 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
Mar 26, 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
Mar 25, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Mar 22, 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
Mar 21, 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
Mar 20, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Mar 19, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Mar 18, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Mar 15, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Mar 14, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
Mar 13, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Mar 12, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
Mar 11, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Mar 08, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
Mar 07, 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
Mar 06, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
Mar 05, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
Mar 04, 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
Mar 01, 2024 | 1.1450 | 1.3850 | 1.1450 | 1.3850 | 1.3850 | 3,456 |
Feb 29, 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
Feb 28, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
Feb 27, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Feb 26, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
Feb 23, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
Feb 22, 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
Feb 21, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
Feb 20, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
Feb 19, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
Feb 16, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Feb 15, 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
Feb 14, 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
Feb 13, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Feb 12, 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
Feb 09, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Feb 08, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
Feb 07, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Feb 06, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
Feb 05, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Feb 02, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Feb 01, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Jan 31, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
Jan 30, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
Jan 29, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
Jan 26, 2024 | 1.4850 | 1.6450 | 1.4850 | 1.6450 | 1.6450 | 2,017 |
Jan 25, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
Jan 24, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
Jan 23, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
Jan 22, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Jan 19, 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
Jan 18, 2024 | 1.5050 | 1.9600 | 1.5050 | 1.9600 | 1.9600 | 102 |
Jan 17, 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
Jan 16, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
Jan 15, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Jan 12, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Jan 11, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |