Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1.1650 | 1.2400 | 1.1650 | 1.2400 | 1.2400 | 50 |
May 06, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
May 03, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
May 02, 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
Apr 30, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Apr 29, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
Apr 26, 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
Apr 25, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
Apr 24, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Apr 23, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Apr 22, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
Apr 19, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Apr 18, 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
Apr 17, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
Apr 16, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Apr 15, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Apr 12, 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
Apr 11, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Apr 10, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Apr 09, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Apr 08, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Apr 05, 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
Apr 04, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
Apr 03, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Apr 02, 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
Mar 28, 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
Mar 27, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Mar 26, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Mar 25, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
Mar 22, 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
Mar 21, 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
Mar 20, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Mar 19, 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | - |
Mar 18, 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
Mar 15, 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
Mar 14, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
Mar 13, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
Mar 12, 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
Mar 11, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
Mar 08, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
Mar 07, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Mar 06, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 200 |
Mar 05, 2024 | 1.4050 | 1.4750 | 1.3950 | 1.3950 | 1.3950 | 8 |
Mar 04, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 700 |
Mar 01, 2024 | 1.4250 | 1.4500 | 1.4250 | 1.4500 | 1.4500 | 1,300 |
Feb 29, 2024 | 1.4350 | 1.4350 | 1.4300 | 1.4300 | 1.4300 | 330 |
Feb 28, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
Feb 27, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 26, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
Feb 23, 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
Feb 22, 2024 | 1.3850 | 1.4600 | 1.3850 | 1.4600 | 1.4600 | 100 |
Feb 21, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Feb 20, 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
Feb 19, 2024 | 1.5300 | 1.6950 | 1.3000 | 1.3000 | 1.3000 | 489 |
Feb 16, 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
Feb 15, 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
Feb 14, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Feb 13, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
Feb 12, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
Feb 09, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
Feb 08, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Feb 07, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Feb 06, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
Feb 05, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Feb 02, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
Feb 01, 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
Jan 31, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
Jan 30, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Jan 29, 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
Jan 26, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Jan 25, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
Jan 24, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Jan 23, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 70 |
Jan 22, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
Jan 19, 2024 | 1.4900 | 1.5550 | 1.4900 | 1.5550 | 1.5550 | 13 |
Jan 18, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
Jan 17, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
Jan 16, 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
Jan 15, 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
Jan 12, 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
Jan 11, 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
Jan 10, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Jan 09, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Jan 08, 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
Jan 05, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
Jan 04, 2024 | 1.7050 | 1.7050 | 1.6850 | 1.6850 | 1.6850 | 5 |
Jan 03, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 311 |
Jan 02, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
Dec 29, 2023 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
Dec 28, 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
Dec 27, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Dec 22, 2023 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
Dec 21, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Dec 20, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
Dec 19, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Dec 18, 2023 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
Dec 15, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Dec 14, 2023 | 1.2950 | 1.3750 | 1.2950 | 1.3750 | 1.3750 | 727 |
Dec 13, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
Dec 12, 2023 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |