Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 286,429 |
Mar 27, 2024 | 0.89 | 0.98 | 0.87 | 0.95 | 0.95 | 540,101 |
Mar 26, 2024 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | 379,736 |
Mar 25, 2024 | 0.90 | 0.94 | 0.85 | 0.89 | 0.89 | 515,730 |
Mar 22, 2024 | 0.88 | 0.96 | 0.85 | 0.91 | 0.91 | 2,049,060 |
Mar 21, 2024 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | 181,889 |
Mar 20, 2024 | 1.05 | 1.09 | 1.02 | 1.02 | 1.02 | 255,704 |
Mar 19, 2024 | 1.05 | 1.10 | 1.03 | 1.04 | 1.04 | 251,543 |
Mar 18, 2024 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | 292,177 |
Mar 15, 2024 | 1.15 | 1.19 | 1.06 | 1.10 | 1.10 | 366,423 |
Mar 14, 2024 | 1.10 | 1.22 | 1.10 | 1.15 | 1.15 | 366,064 |
Mar 13, 2024 | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | 162,033 |
Mar 12, 2024 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 122,772 |
Mar 11, 2024 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 95,160 |
Mar 08, 2024 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | 132,471 |
Mar 07, 2024 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 104,610 |
Mar 06, 2024 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | 71,701 |
Mar 05, 2024 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | 65,684 |
Mar 04, 2024 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | 84,880 |
Mar 01, 2024 | 1.10 | 1.16 | 1.09 | 1.14 | 1.14 | 118,642 |
Feb 29, 2024 | 1.06 | 1.13 | 1.06 | 1.09 | 1.09 | 64,870 |
Feb 28, 2024 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | 65,585 |
Feb 27, 2024 | 1.11 | 1.13 | 1.06 | 1.07 | 1.07 | 111,351 |
Feb 26, 2024 | 1.16 | 1.18 | 1.10 | 1.10 | 1.10 | 81,205 |
Feb 23, 2024 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | 115,156 |
Feb 22, 2024 | 1.18 | 1.22 | 1.15 | 1.20 | 1.20 | 114,882 |
Feb 21, 2024 | 1.10 | 1.20 | 1.08 | 1.20 | 1.20 | 108,109 |
Feb 20, 2024 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | 58,953 |
Feb 16, 2024 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 102,676 |
Feb 15, 2024 | 1.12 | 1.19 | 1.10 | 1.15 | 1.15 | 55,462 |
Feb 14, 2024 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | 127,105 |
Feb 13, 2024 | 1.26 | 1.26 | 1.17 | 1.19 | 1.19 | 56,042 |
Feb 12, 2024 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 57,766 |
Feb 09, 2024 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | 49,761 |
Feb 08, 2024 | 1.18 | 1.29 | 1.18 | 1.25 | 1.25 | 240,530 |
Feb 07, 2024 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | 61,098 |
Feb 06, 2024 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | 43,366 |
Feb 05, 2024 | 1.13 | 1.23 | 1.12 | 1.21 | 1.21 | 216,625 |
Feb 02, 2024 | 1.05 | 1.13 | 1.04 | 1.13 | 1.13 | 106,129 |
Feb 01, 2024 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 88,483 |
Jan 31, 2024 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 62,651 |
Jan 30, 2024 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | 85,332 |
Jan 29, 2024 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | 56,435 |
Jan 26, 2024 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | 56,165 |
Jan 25, 2024 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 25,734 |
Jan 24, 2024 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 129,330 |
Jan 23, 2024 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | 75,842 |
Jan 22, 2024 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 64,345 |
Jan 19, 2024 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | 94,605 |
Jan 18, 2024 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 64,301 |
Jan 17, 2024 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 34,387 |
Jan 16, 2024 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 30,330 |
Jan 12, 2024 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 19,071 |
Jan 11, 2024 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | 57,488 |
Jan 10, 2024 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | 55,367 |
Jan 09, 2024 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 57,096 |
Jan 08, 2024 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 42,763 |
Jan 05, 2024 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | 67,387 |
Jan 04, 2024 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 29,347 |
Jan 03, 2024 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 75,325 |
Jan 02, 2024 | 1.09 | 1.20 | 1.05 | 1.18 | 1.18 | 168,833 |
Dec 29, 2023 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 96,274 |
Dec 28, 2023 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | 85,857 |
Dec 27, 2023 | 1.20 | 1.22 | 1.13 | 1.16 | 1.16 | 142,137 |
Dec 26, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - |
Dec 22, 2023 | 1.14 | 1.26 | 1.14 | 1.25 | 1.25 | 184,983 |
Dec 21, 2023 | 1.13 | 1.17 | 1.11 | 1.17 | 1.17 | 63,514 |
Dec 20, 2023 | 1.12 | 1.19 | 1.12 | 1.13 | 1.13 | 174,821 |
Dec 19, 2023 | 1.07 | 1.16 | 1.04 | 1.16 | 1.16 | 220,345 |
Dec 18, 2023 | 0.96 | 1.10 | 0.92 | 1.10 | 1.10 | 187,066 |
Dec 15, 2023 | 1.02 | 1.02 | 0.92 | 1.01 | 1.01 | 82,943 |
Dec 14, 2023 | 0.90 | 0.99 | 0.89 | 0.96 | 0.96 | 146,670 |
Dec 13, 2023 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 39,774 |
Dec 12, 2023 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | 44,396 |
Dec 11, 2023 | 0.86 | 0.87 | 0.83 | 0.83 | 0.83 | 70,272 |
Dec 08, 2023 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | 75,939 |
Dec 07, 2023 | 0.85 | 0.89 | 0.84 | 0.88 | 0.88 | 63,618 |
Dec 06, 2023 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | 101,977 |
Dec 05, 2023 | 0.91 | 0.91 | 0.84 | 0.87 | 0.87 | 67,331 |
Dec 04, 2023 | 0.91 | 0.91 | 0.84 | 0.88 | 0.88 | 128,463 |
Dec 01, 2023 | 0.93 | 0.93 | 0.84 | 0.87 | 0.87 | 184,243 |
Nov 30, 2023 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | 113,913 |
Nov 29, 2023 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | 157,043 |
Nov 28, 2023 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | 72,783 |
Nov 27, 2023 | 1.02 | 1.10 | 0.99 | 1.02 | 1.02 | 141,070 |
Nov 24, 2023 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 44,661 |
Nov 22, 2023 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | 39,680 |
Nov 21, 2023 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 78,370 |
Nov 20, 2023 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 54,047 |
Nov 17, 2023 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | 35,850 |
Nov 16, 2023 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 98,842 |
Nov 15, 2023 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 15,895 |
Nov 14, 2023 | 1.08 | 1.09 | 1.01 | 1.09 | 1.09 | 88,640 |
Nov 13, 2023 | 1.08 | 1.08 | 1.03 | 1.08 | 1.08 | 29,413 |
Nov 10, 2023 | 1.17 | 1.17 | 1.05 | 1.10 | 1.10 | 120,793 |
Nov 09, 2023 | 1.03 | 1.15 | 1.00 | 1.14 | 1.14 | 188,002 |
Nov 08, 2023 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 36,431 |
Nov 07, 2023 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 114,249 |
Nov 06, 2023 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | 125,753 |
Nov 03, 2023 | 1.05 | 1.08 | 1.01 | 1.07 | 1.07 | 125,970 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |