Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.9309 | 0.9309 | 0.9309 | 0.9309 | 0.9309 | - |
Apr 25, 2024 | 0.9194 | 0.9194 | 0.9194 | 0.9194 | 0.9194 | - |
Apr 24, 2024 | 0.9356 | 0.9356 | 0.9356 | 0.9356 | 0.9356 | - |
Apr 23, 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
Apr 22, 2024 | 0.9192 | 0.9192 | 0.9192 | 0.9192 | 0.9192 | - |
Apr 19, 2024 | 0.9529 | 0.9529 | 0.9529 | 0.9529 | 0.9529 | - |
Apr 18, 2024 | 0.9118 | 0.9118 | 0.9118 | 0.9118 | 0.9118 | - |
Apr 17, 2024 | 0.9326 | 0.9326 | 0.9326 | 0.9326 | 0.9326 | - |
Apr 16, 2024 | 0.9411 | 0.9411 | 0.9411 | 0.9411 | 0.9411 | - |
Apr 15, 2024 | 0.9414 | 0.9500 | 0.9412 | 0.9500 | 0.9500 | 6,294 |
Apr 12, 2024 | 0.9254 | 0.9254 | 0.9254 | 0.9254 | 0.9254 | - |
Apr 11, 2024 | 0.9312 | 0.9312 | 0.9312 | 0.9312 | 0.9312 | - |
Apr 10, 2024 | 0.9304 | 0.9304 | 0.9304 | 0.9304 | 0.9304 | - |
Apr 09, 2024 | 0.9576 | 0.9576 | 0.9576 | 0.9576 | 0.9576 | - |
Apr 08, 2024 | 0.9316 | 0.9316 | 0.9316 | 0.9316 | 0.9316 | - |
Apr 05, 2024 | 1.0154 | 1.0154 | 1.0050 | 1.0050 | 1.0050 | 5,778 |
Apr 04, 2024 | 1.0046 | 1.0066 | 1.0046 | 1.0066 | 1.0066 | 1,000 |
Apr 03, 2024 | 1.0284 | 1.0284 | 1.0284 | 1.0284 | 1.0284 | - |
Apr 02, 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
Mar 28, 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
Mar 27, 2024 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | - |
Mar 26, 2024 | 1.0542 | 1.0542 | 1.0542 | 1.0542 | 1.0542 | - |
Mar 25, 2024 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | - |
Mar 22, 2024 | 1.0992 | 1.0994 | 1.0992 | 1.0994 | 1.0994 | 120 |
Mar 21, 2024 | 1.0822 | 1.0822 | 1.0822 | 1.0822 | 1.0822 | - |
Mar 20, 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
Mar 19, 2024 | 1.0250 | 1.0254 | 1.0250 | 1.0254 | 1.0254 | 2,500 |
Mar 18, 2024 | 1.0762 | 1.0762 | 1.0762 | 1.0762 | 1.0762 | - |
Mar 15, 2024 | 1.0876 | 1.1700 | 1.0876 | 1.1700 | 1.1700 | 2,500 |
Mar 14, 2024 | 1.1452 | 1.1452 | 1.1452 | 1.1452 | 1.1452 | - |
Mar 13, 2024 | 1.1616 | 1.1800 | 1.1616 | 1.1800 | 1.1800 | 4,000 |
Mar 12, 2024 | 1.1996 | 1.1996 | 1.1996 | 1.1996 | 1.1996 | - |
Mar 11, 2024 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | - |
Mar 08, 2024 | 1.1398 | 1.2362 | 1.1398 | 1.2362 | 1.2362 | 17,100 |
Mar 07, 2024 | 1.0994 | 1.0994 | 1.0994 | 1.0994 | 1.0994 | - |
Mar 06, 2024 | 1.1216 | 1.1718 | 1.1216 | 1.1718 | 1.1718 | 1,281 |
Mar 05, 2024 | 1.1786 | 1.2308 | 1.1482 | 1.1482 | 1.1482 | 2,400 |
Mar 04, 2024 | 1.2850 | 1.2850 | 1.2000 | 1.2000 | 1.2000 | 1,650 |
Mar 01, 2024 | 1.2744 | 1.2744 | 1.2744 | 1.2744 | 1.2744 | - |
Feb 29, 2024 | 1.3432 | 1.3432 | 1.3432 | 1.3432 | 1.3432 | 99 |
Feb 28, 2024 | 1.2918 | 1.2918 | 1.2918 | 1.2918 | 1.2918 | - |
Feb 27, 2024 | 1.2150 | 1.2150 | 1.1788 | 1.1788 | 1.1788 | - |
Feb 26, 2024 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | - |
Feb 23, 2024 | 1.2228 | 1.2228 | 1.2228 | 1.2228 | 1.2228 | - |
Feb 22, 2024 | 1.1426 | 1.1426 | 1.1426 | 1.1426 | 1.1426 | - |
Feb 21, 2024 | 1.0984 | 1.1352 | 1.0984 | 1.1352 | 1.1352 | 90 |
Feb 20, 2024 | 0.9535 | 1.0840 | 0.9535 | 1.0744 | 1.0744 | 8,300 |
Feb 19, 2024 | 0.9554 | 0.9554 | 0.9554 | 0.9554 | 0.9554 | - |
Feb 16, 2024 | 0.9384 | 0.9384 | 0.9384 | 0.9384 | 0.9384 | - |
Feb 15, 2024 | 0.8879 | 0.8898 | 0.8800 | 0.8800 | 0.8800 | 7,500 |
Feb 14, 2024 | 0.8009 | 0.8009 | 0.8009 | 0.8009 | 0.8009 | - |
Feb 13, 2024 | 0.8229 | 0.8229 | 0.8229 | 0.8229 | 0.8229 | - |
Feb 12, 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
Feb 09, 2024 | 0.7556 | 0.7556 | 0.7556 | 0.7556 | 0.7556 | - |
Feb 08, 2024 | 0.7741 | 0.7741 | 0.7741 | 0.7741 | 0.7741 | - |
Feb 07, 2024 | 0.7774 | 0.7824 | 0.7774 | 0.7824 | 0.7824 | 100 |
Feb 06, 2024 | 0.7364 | 0.7364 | 0.7364 | 0.7364 | 0.7364 | - |
Feb 05, 2024 | 0.7721 | 0.7721 | 0.7721 | 0.7721 | 0.7721 | - |
Feb 02, 2024 | 0.7953 | 0.7953 | 0.7953 | 0.7953 | 0.7953 | - |
Feb 01, 2024 | 0.7275 | 0.7275 | 0.7275 | 0.7275 | 0.7275 | - |
Jan 31, 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | - |
Jan 30, 2024 | 0.8046 | 0.8046 | 0.8046 | 0.8046 | 0.8046 | - |
Jan 29, 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
Jan 26, 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
Jan 25, 2024 | 0.7661 | 0.7661 | 0.7661 | 0.7661 | 0.7661 | - |
Jan 24, 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
Jan 23, 2024 | 0.7327 | 0.7327 | 0.7327 | 0.7327 | 0.7327 | - |
Jan 22, 2024 | 0.7627 | 0.7627 | 0.7627 | 0.7627 | 0.7627 | - |
Jan 19, 2024 | 0.7389 | 0.7389 | 0.7389 | 0.7389 | 0.7389 | - |
Jan 18, 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | - |
Jan 17, 2024 | 0.7545 | 0.7545 | 0.7545 | 0.7545 | 0.7545 | - |
Jan 16, 2024 | 0.7705 | 0.7705 | 0.7705 | 0.7705 | 0.7705 | - |
Jan 15, 2024 | 0.8155 | 0.8155 | 0.8155 | 0.8155 | 0.8155 | - |
Jan 12, 2024 | 0.8155 | 0.8155 | 0.8155 | 0.8155 | 0.8155 | - |
Jan 11, 2024 | 0.8208 | 0.8208 | 0.8208 | 0.8208 | 0.8208 | - |
Jan 10, 2024 | 0.8287 | 0.8287 | 0.8287 | 0.8287 | 0.8287 | - |
Jan 09, 2024 | 0.8184 | 0.8184 | 0.8184 | 0.8184 | 0.8184 | - |
Jan 08, 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
Jan 05, 2024 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | - |
Jan 04, 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
Jan 03, 2024 | 0.7768 | 0.7768 | 0.7768 | 0.7768 | 0.7768 | - |
Jan 02, 2024 | 0.7786 | 0.7786 | 0.7786 | 0.7786 | 0.7786 | - |
Dec 29, 2023 | 0.7932 | 0.7932 | 0.7932 | 0.7932 | 0.7932 | - |
Dec 28, 2023 | 0.7731 | 0.7731 | 0.7731 | 0.7731 | 0.7731 | - |
Dec 27, 2023 | 0.7716 | 0.7716 | 0.7619 | 0.7619 | 0.7619 | 1,000 |
Dec 22, 2023 | 0.7854 | 0.7854 | 0.7854 | 0.7854 | 0.7854 | - |
Dec 21, 2023 | 0.7608 | 0.7608 | 0.7608 | 0.7608 | 0.7608 | - |
Dec 20, 2023 | 0.8242 | 0.8242 | 0.8242 | 0.8242 | 0.8242 | - |
Dec 19, 2023 | 0.8149 | 0.8149 | 0.8149 | 0.8149 | 0.8149 | - |
Dec 18, 2023 | 0.8574 | 0.8802 | 0.8566 | 0.8802 | 0.8802 | 6,274 |
Dec 15, 2023 | 0.9108 | 0.9108 | 0.9108 | 0.9108 | 0.9108 | - |
Dec 14, 2023 | 0.8554 | 0.8554 | 0.8554 | 0.8554 | 0.8554 | - |
Dec 13, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 500 |
Dec 12, 2023 | 0.8212 | 0.8212 | 0.8212 | 0.8212 | 0.8212 | - |
Dec 11, 2023 | 0.8647 | 0.8647 | 0.8647 | 0.8647 | 0.8647 | - |
Dec 08, 2023 | 0.8955 | 0.8955 | 0.8955 | 0.8955 | 0.8955 | - |
Dec 07, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
Dec 06, 2023 | 0.7688 | 0.7688 | 0.7688 | 0.7688 | 0.7688 | - |
Dec 05, 2023 | 0.8645 | 0.8645 | 0.8645 | 0.8645 | 0.8645 | - |
Dec 04, 2023 | 0.8329 | 0.8329 | 0.8329 | 0.8329 | 0.8329 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |