Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
May 16, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
May 15, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
May 14, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
May 13, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
May 10, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
May 09, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 716 |
May 08, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
May 07, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
May 06, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
May 03, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 200 |
May 02, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 614 |
May 01, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Apr 30, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 573 |
Apr 29, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Apr 26, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Apr 25, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Apr 24, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Apr 23, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 650 |
Apr 22, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Apr 19, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,333 |
Apr 18, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Apr 17, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 358 |
Apr 16, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Apr 15, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Apr 12, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Apr 11, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Apr 10, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Apr 09, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,099 |
Apr 08, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Apr 05, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 320 |
Apr 04, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
Apr 03, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 500 |
Apr 02, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 500 |
Apr 01, 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 848 |
Mar 28, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Mar 27, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 142 |
Mar 26, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Mar 25, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Mar 22, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Mar 21, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Mar 20, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 37,850 |
Mar 19, 2024 | 1.2210 | 1.2210 | 1.2200 | 1.2200 | 1.2200 | 1,100 |
Mar 18, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 707 |
Mar 15, 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
Mar 14, 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
Mar 13, 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
Mar 12, 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
Mar 11, 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
Mar 08, 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
Mar 07, 2024 | 1.2600 | 1.2600 | 0.8820 | 0.8820 | 0.8820 | 348 |
Mar 06, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Mar 05, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Mar 04, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 214 |
Mar 01, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Feb 29, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Feb 28, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Feb 27, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,079 |
Feb 26, 2024 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 201 |
Feb 23, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,935 |
Feb 22, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Feb 21, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Feb 20, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,076 |
Feb 16, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Feb 15, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Feb 14, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Feb 13, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
Feb 12, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Feb 09, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Feb 08, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Feb 07, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Feb 06, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Feb 05, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Feb 02, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Feb 01, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 539 |
Jan 31, 2024 | 0.9212 | 0.9212 | 0.9212 | 0.9212 | 0.9212 | - |
Jan 30, 2024 | 0.9212 | 0.9212 | 0.9212 | 0.9212 | 0.9212 | - |
Jan 29, 2024 | 0.9212 | 0.9212 | 0.9212 | 0.9212 | 0.9212 | - |
Jan 26, 2024 | 0.9212 | 0.9212 | 0.9212 | 0.9212 | 0.9212 | - |
Jan 25, 2024 | 0.9212 | 0.9212 | 0.9212 | 0.9212 | 0.9212 | 537 |
Jan 24, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 23, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 22, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 19, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 18, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 17, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 16, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 12, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 11, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 10, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 09, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 08, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 05, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jan 04, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,003 |
Jan 03, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Jan 02, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Dec 29, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Dec 28, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Dec 27, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 100 |
Dec 26, 2023 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |