Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 4,837 |
May 08, 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
May 07, 2024 | 1.0840 | 1.1160 | 1.0840 | 1.1160 | 1.1160 | - |
May 06, 2024 | 1.0800 | 1.1060 | 1.0800 | 1.1060 | 1.1060 | - |
May 03, 2024 | 1.0600 | 1.0880 | 1.0600 | 1.0880 | 1.0880 | - |
May 02, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
Apr 30, 2024 | 1.0220 | 1.0780 | 1.0220 | 1.0780 | 1.0780 | - |
Apr 29, 2024 | 1.0360 | 1.0460 | 1.0360 | 1.0460 | 1.0460 | - |
Apr 26, 2024 | 1.0220 | 1.0360 | 1.0220 | 1.0360 | 1.0360 | - |
Apr 25, 2024 | 1.0360 | 1.0500 | 1.0360 | 1.0500 | 1.0500 | - |
Apr 24, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Apr 23, 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
Apr 22, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
Apr 19, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
Apr 18, 2024 | 1.0020 | 1.0100 | 1.0020 | 1.0100 | 1.0100 | - |
Apr 17, 2024 | 1.0080 | 1.0240 | 1.0080 | 1.0240 | 1.0240 | - |
Apr 16, 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
Apr 15, 2024 | 1.0240 | 1.0540 | 1.0240 | 1.0540 | 1.0540 | - |
Apr 12, 2024 | 1.0240 | 1.0380 | 1.0240 | 1.0380 | 1.0380 | - |
Apr 11, 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
Apr 10, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Apr 09, 2024 | 1.0240 | 1.1360 | 1.0240 | 1.0420 | 1.0420 | 4,837 |
Apr 08, 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
Apr 05, 2024 | 1.0560 | 1.0560 | 1.0440 | 1.0440 | 1.0440 | - |
Apr 04, 2024 | 1.0540 | 1.0680 | 1.0540 | 1.0680 | 1.0680 | - |
Apr 03, 2024 | 1.0400 | 1.0460 | 1.0320 | 1.0460 | 1.0460 | - |
Apr 02, 2024 | 1.0800 | 1.0800 | 1.0560 | 1.0560 | 1.0560 | - |
Mar 28, 2024 | 1.0680 | 1.0860 | 1.0680 | 1.0860 | 1.0860 | - |
Mar 27, 2024 | 1.0740 | 1.1000 | 1.0740 | 1.0860 | 1.0860 | - |
Mar 26, 2024 | 1.0840 | 1.1000 | 1.0840 | 1.1000 | 1.1000 | - |
Mar 25, 2024 | 1.0780 | 1.0960 | 1.0780 | 1.0960 | 1.0960 | - |
Mar 22, 2024 | 1.0720 | 1.0980 | 1.0720 | 1.0980 | 1.0980 | - |
Mar 21, 2024 | 1.0420 | 1.0960 | 1.0420 | 1.0960 | 1.0960 | - |
Mar 20, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Mar 19, 2024 | 0.9450 | 1.0160 | 0.9450 | 1.0160 | 1.0160 | - |
Mar 18, 2024 | 0.9090 | 0.9280 | 0.9090 | 0.9280 | 0.9280 | - |
Mar 15, 2024 | 0.9130 | 0.9270 | 0.9130 | 0.9270 | 0.9270 | - |
Mar 14, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Mar 13, 2024 | 0.8880 | 0.9070 | 0.8880 | 0.9070 | 0.9070 | - |
Mar 12, 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | - |
Mar 11, 2024 | 0.8860 | 0.9070 | 0.8860 | 0.9070 | 0.9070 | - |
Mar 08, 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
Mar 07, 2024 | 0.8900 | 0.9210 | 0.8900 | 0.9210 | 0.9210 | - |
Mar 06, 2024 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | - |
Mar 05, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Mar 04, 2024 | 0.8890 | 0.9130 | 0.8890 | 0.9130 | 0.9130 | - |
Mar 01, 2024 | 0.8800 | 0.9030 | 0.8800 | 0.9030 | 0.9030 | - |
Feb 29, 2024 | 0.8950 | 0.9180 | 0.8950 | 0.9050 | 0.9050 | - |
Feb 28, 2024 | 0.9050 | 0.9260 | 0.9050 | 0.9260 | 0.9260 | - |
Feb 27, 2024 | 0.9150 | 0.9290 | 0.9150 | 0.9290 | 0.9290 | - |
Feb 26, 2024 | 0.9050 | 0.9260 | 0.9050 | 0.9260 | 0.9260 | - |
Feb 23, 2024 | 0.9150 | 0.9300 | 0.9150 | 0.9300 | 0.9300 | - |
Feb 22, 2024 | 0.9050 | 0.9270 | 0.9050 | 0.9270 | 0.9270 | - |
Feb 21, 2024 | 0.9140 | 0.9380 | 0.9140 | 0.9360 | 0.9360 | - |
Feb 20, 2024 | 0.9400 | 0.9400 | 0.9330 | 0.9330 | 0.9330 | - |
Feb 19, 2024 | 0.9430 | 0.9500 | 0.9430 | 0.9500 | 0.9500 | - |
Feb 16, 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
Feb 15, 2024 | 0.9640 | 0.9640 | 0.9620 | 0.9620 | 0.9620 | - |
Feb 14, 2024 | 0.9350 | 0.9490 | 0.9350 | 0.9490 | 0.9490 | - |
Feb 13, 2024 | 0.9130 | 0.9330 | 0.9130 | 0.9330 | 0.9330 | - |
Feb 12, 2024 | 0.8820 | 0.9060 | 0.8820 | 0.9060 | 0.9060 | - |
Feb 09, 2024 | 0.9030 | 0.9210 | 0.9030 | 0.9210 | 0.9210 | - |
Feb 08, 2024 | 0.9310 | 0.9410 | 0.9260 | 0.9260 | 0.9260 | - |
Feb 07, 2024 | 0.9310 | 1.0600 | 0.9310 | 1.0600 | 1.0600 | 289 |
Feb 06, 2024 | 0.9550 | 0.9740 | 0.9540 | 0.9740 | 0.9740 | - |
Feb 05, 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | - |
Feb 02, 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
Feb 01, 2024 | 1.0020 | 1.0080 | 1.0020 | 1.0080 | 1.0080 | - |
Jan 31, 2024 | 0.9900 | 1.1080 | 0.9900 | 1.0040 | 1.0040 | 2,016 |
Jan 30, 2024 | 0.9990 | 1.0240 | 0.9990 | 1.0120 | 1.0120 | - |
Jan 29, 2024 | 1.0340 | 1.0360 | 1.0340 | 1.0360 | 1.0360 | - |
Jan 26, 2024 | 1.0020 | 1.0320 | 1.0020 | 1.0300 | 1.0300 | - |
Jan 25, 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
Jan 24, 2024 | 1.0100 | 1.0220 | 1.0100 | 1.0220 | 1.0220 | - |
Jan 23, 2024 | 1.0020 | 1.0040 | 1.0020 | 1.0040 | 1.0040 | - |
Jan 22, 2024 | 1.0100 | 1.0100 | 1.0060 | 1.0060 | 1.0060 | - |
Jan 19, 2024 | 0.9770 | 1.0040 | 0.9770 | 0.9980 | 0.9980 | - |
Jan 18, 2024 | 0.9790 | 0.9860 | 0.9790 | 0.9860 | 0.9860 | - |
Jan 17, 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | - |
Jan 16, 2024 | 1.0200 | 1.0200 | 1.0120 | 1.0120 | 1.0120 | - |
Jan 15, 2024 | 1.0420 | 1.0420 | 1.0400 | 1.0400 | 1.0400 | - |
Jan 12, 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
Jan 11, 2024 | 0.9930 | 1.0120 | 0.9930 | 1.0120 | 1.0120 | - |
Jan 10, 2024 | 1.0060 | 1.1300 | 1.0060 | 1.0140 | 1.0140 | 1,088 |
Jan 09, 2024 | 0.9990 | 1.0200 | 0.9990 | 1.0200 | 1.0200 | - |
Jan 08, 2024 | 0.9830 | 1.0020 | 0.9830 | 1.0020 | 1.0020 | - |
Jan 05, 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | - |
Jan 04, 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
Jan 03, 2024 | 0.9990 | 1.0240 | 0.9990 | 1.0240 | 1.0240 | - |
Jan 02, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Dec 29, 2023 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
Dec 28, 2023 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | - |
Dec 27, 2023 | 0.9850 | 1.0040 | 0.9850 | 1.0040 | 1.0040 | - |
Dec 22, 2023 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
Dec 21, 2023 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
Dec 20, 2023 | 0.9550 | 0.9780 | 0.9550 | 0.9780 | 0.9780 | - |
Dec 19, 2023 | 0.9000 | 0.9250 | 0.9000 | 0.9250 | 0.9250 | - |
Dec 18, 2023 | 0.8810 | 1.0160 | 0.8810 | 1.0160 | 1.0160 | 1,500 |
Dec 15, 2023 | 0.8760 | 0.9040 | 0.8760 | 0.9040 | 0.9040 | - |
Dec 14, 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |