Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Apr 29, 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
Apr 26, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
Apr 25, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 100 |
Apr 24, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
Apr 23, 2024 | 1.2650 | 1.2900 | 1.2650 | 1.2900 | 1.2900 | 1,500 |
Apr 22, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
Apr 19, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
Apr 18, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Apr 17, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
Apr 16, 2024 | 1.2450 | 1.2450 | 1.2300 | 1.2300 | 1.2300 | 4,000 |
Apr 15, 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
Apr 12, 2024 | 1.2850 | 1.3400 | 1.2850 | 1.3350 | 1.3350 | 4,000 |
Apr 11, 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
Apr 10, 2024 | 1.2850 | 1.2850 | 1.2800 | 1.2800 | 1.2800 | 800 |
Apr 09, 2024 | 1.3450 | 1.3850 | 1.2850 | 1.2850 | 1.2850 | 2,250 |
Apr 08, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 05, 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 200 |
Apr 04, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
Apr 03, 2024 | 1.2950 | 1.3350 | 1.2950 | 1.3350 | 1.3350 | 1,000 |
Apr 02, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Mar 28, 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 2,000 |
Mar 27, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Mar 26, 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
Mar 25, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Mar 22, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
Mar 21, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Mar 20, 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
Mar 19, 2024 | 1.0000 | 1.0000 | 0.9820 | 0.9820 | 0.9820 | 500 |
Mar 18, 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
Mar 15, 2024 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | - |
Mar 14, 2024 | 1.0050 | 1.0050 | 0.9880 | 0.9880 | 0.9880 | 450 |
Mar 13, 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | - |
Mar 12, 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
Mar 11, 2024 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | - |
Mar 08, 2024 | 0.9860 | 1.0150 | 0.9860 | 1.0150 | 1.0150 | 1,000 |
Mar 07, 2024 | 0.9940 | 1.0050 | 0.9940 | 1.0050 | 1.0050 | 1,840 |
Mar 06, 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
Mar 05, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Mar 04, 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
Mar 01, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Feb 29, 2024 | 0.9680 | 0.9780 | 0.9680 | 0.9780 | 0.9780 | 2,000 |
Feb 28, 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
Feb 27, 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
Feb 26, 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
Feb 23, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Feb 22, 2024 | 0.9960 | 0.9960 | 0.9840 | 0.9840 | 0.9840 | 410 |
Feb 21, 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
Feb 20, 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
Feb 19, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Feb 16, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Feb 15, 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | - |
Feb 14, 2024 | 0.9780 | 1.0250 | 0.9780 | 1.0250 | 1.0250 | 2,059 |
Feb 13, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
Feb 12, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
Feb 09, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Feb 08, 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
Feb 07, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Feb 06, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
Feb 05, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
Feb 02, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
Feb 01, 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
Jan 31, 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
Jan 30, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Jan 29, 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 1,075 |
Jan 26, 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
Jan 25, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Jan 24, 2024 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | - |
Jan 23, 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
Jan 22, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Jan 19, 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
Jan 18, 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
Jan 17, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Jan 16, 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
Jan 15, 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
Jan 12, 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
Jan 11, 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
Jan 10, 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
Jan 09, 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
Jan 08, 2024 | 0.8780 | 0.8880 | 0.8780 | 0.8880 | 0.8880 | 2,000 |
Jan 05, 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
Jan 04, 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
Jan 03, 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
Jan 02, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
Dec 29, 2023 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
Dec 28, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Dec 27, 2023 | 0.9320 | 0.9480 | 0.9320 | 0.9480 | 0.9480 | 11,000 |
Dec 22, 2023 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
Dec 21, 2023 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
Dec 20, 2023 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | - |
Dec 19, 2023 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
Dec 18, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
Dec 15, 2023 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
Dec 14, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Dec 13, 2023 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | - |
Dec 12, 2023 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
Dec 11, 2023 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
Dec 08, 2023 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
Dec 07, 2023 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
Dec 06, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |