Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
May 02, 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
Apr 30, 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
Apr 29, 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
Apr 26, 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
Apr 25, 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
Apr 24, 2024 | 1.3720 | 1.4380 | 1.3720 | 1.4380 | 1.4380 | - |
Apr 23, 2024 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | - |
Apr 22, 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
Apr 19, 2024 | 1.2580 | 1.2640 | 1.2580 | 1.2640 | 1.2640 | - |
Apr 18, 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
Apr 17, 2024 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | - |
Apr 16, 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
Apr 15, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Apr 12, 2024 | 1.4020 | 1.4040 | 1.4020 | 1.4040 | 1.4040 | - |
Apr 11, 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
Apr 10, 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
Apr 09, 2024 | 1.5160 | 1.5160 | 1.4960 | 1.4960 | 1.4960 | - |
Apr 08, 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
Apr 05, 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
Apr 04, 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
Apr 03, 2024 | 1.6640 | 1.6660 | 1.6640 | 1.6660 | 1.6660 | - |
Apr 02, 2024 | 1.6720 | 1.7440 | 1.6720 | 1.7440 | 1.7440 | - |
Mar 28, 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | - |
Mar 27, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Mar 26, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Mar 25, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
Mar 22, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
Mar 21, 2024 | 1.6600 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 100 |
Mar 20, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Mar 19, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Mar 18, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
Mar 15, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
Mar 14, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Mar 13, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
Mar 12, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Mar 11, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Mar 08, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Mar 07, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Mar 06, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
Mar 05, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Mar 04, 2024 | 2.0400 | 2.0400 | 1.9700 | 1.9700 | 1.9700 | - |
Mar 01, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Feb 29, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Feb 28, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Feb 27, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Feb 26, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Feb 23, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Feb 22, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Feb 21, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Feb 20, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Feb 19, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Feb 16, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Feb 15, 2024 | 2.0400 | 2.0400 | 1.9700 | 1.9700 | 1.9700 | - |
Feb 14, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Feb 13, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Feb 12, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
Feb 09, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Feb 08, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
Feb 07, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
Feb 06, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
Feb 05, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Feb 02, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Feb 01, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Jan 31, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
Jan 30, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Jan 29, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Jan 26, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Jan 25, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
Jan 24, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
Jan 23, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
Jan 22, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Jan 19, 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | - |
Jan 18, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
Jan 17, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Jan 16, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Jan 15, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Jan 12, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Jan 11, 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | 1.9900 | - |
Jan 10, 2024 | 2.1600 | 2.1600 | 1.9600 | 1.9600 | 1.9600 | - |
Jan 09, 2024 | 1.9900 | 2.1600 | 1.9900 | 2.1600 | 2.1600 | 2,500 |
Jan 08, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
Jan 05, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
Jan 04, 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 300 |
Jan 03, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Jan 02, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
Dec 29, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
Dec 28, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
Dec 27, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
Dec 22, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Dec 21, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Dec 20, 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
Dec 19, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Dec 18, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Dec 15, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Dec 14, 2023 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | - |
Dec 13, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Dec 12, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Dec 11, 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
Dec 08, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |