Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | - |
Apr 18, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | - |
Apr 17, 2024 | 1.5500 | 1.5500 | 1.4300 | 1.4300 | 1.4300 | 8,500 |
Apr 16, 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | - |
Apr 15, 2024 | 1.4600 | 1.5700 | 1.4600 | 1.5700 | 1.5700 | 1,600 |
Apr 12, 2024 | 1.5200 | 1.7300 | 1.5200 | 1.5800 | 1.5800 | 1,800 |
Apr 11, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
Apr 10, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
Apr 09, 2024 | 1.5200 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 600 |
Apr 08, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Apr 05, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Apr 04, 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 280 |
Apr 03, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Apr 02, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 150 |
Mar 28, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 100 |
Mar 27, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 300 |
Mar 26, 2024 | 1.6800 | 1.9000 | 1.6800 | 1.9000 | 1.9000 | 1,250 |
Mar 25, 2024 | 2.1000 | 2.1000 | 1.7800 | 1.7800 | 1.7800 | 200 |
Mar 22, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Mar 21, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 139 |
Mar 20, 2024 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | - |
Mar 19, 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | - |
Mar 18, 2024 | 1.9200 | 2.1800 | 1.9200 | 2.1800 | 2.1800 | 280 |
Mar 15, 2024 | 1.7400 | 1.9900 | 1.7400 | 1.9900 | 1.9900 | 100 |
Mar 14, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | - |
Mar 13, 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | - |
Mar 12, 2024 | 1.6400 | 1.9000 | 1.6400 | 1.9000 | 1.9000 | 1,500 |
Mar 11, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 400 |
Mar 08, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
Mar 07, 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | - |
Mar 06, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Mar 05, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 210 |
Mar 04, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Mar 01, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,000 |
Feb 29, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Feb 28, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Feb 27, 2024 | 2.3000 | 2.3000 | 2.1400 | 2.1400 | 2.1400 | 1,000 |
Feb 26, 2024 | 2.1200 | 2.3600 | 2.1200 | 2.3600 | 2.3600 | 50 |
Feb 23, 2024 | 2.1800 | 2.4200 | 2.1800 | 2.4200 | 2.4200 | 500 |
Feb 22, 2024 | 2.2400 | 2.4800 | 2.2400 | 2.3000 | 2.3000 | 1,010 |
Feb 21, 2024 | 2.4800 | 2.8400 | 2.4800 | 2.8400 | 2.8400 | 1,720 |
Feb 20, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Feb 19, 2024 | 2.1400 | 2.3800 | 2.1400 | 2.3800 | 2.3800 | 1,000 |
Feb 16, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
Feb 15, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Feb 14, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Feb 13, 2024 | 2.0800 | 2.3600 | 2.0800 | 2.3600 | 2.3600 | 200 |
Feb 12, 2024 | 1.8500 | 2.0600 | 1.8500 | 2.0600 | 2.0600 | - |
Feb 09, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
Feb 08, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Feb 07, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Feb 06, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
Feb 05, 2024 | 1.6500 | 1.8300 | 1.6500 | 1.8300 | 1.8300 | 15 |
Feb 02, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 300 |
Feb 01, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
Jan 31, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
Jan 30, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
Jan 29, 2024 | 1.4300 | 1.5900 | 1.4300 | 1.5900 | 1.5900 | 10 |
Jan 26, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
Jan 25, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Jan 24, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 200 |
Jan 23, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
Jan 22, 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 470 |
Jan 19, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Jan 18, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Jan 17, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Jan 16, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
Jan 15, 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 30 |
Jan 12, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Jan 11, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Jan 10, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 30 |
Jan 09, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Jan 08, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
Jan 05, 2024 | 1.5700 | 1.7000 | 1.5700 | 1.5900 | 1.5900 | 960 |
Jan 04, 2024 | 1.3600 | 1.5700 | 1.3600 | 1.5700 | 1.5700 | 30 |
Jan 03, 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3700 | 1.3700 | - |
Jan 02, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 50 |
Dec 29, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 70 |
Dec 28, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Dec 27, 2023 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 70 |
Dec 22, 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | - |
Dec 21, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 140 |
Dec 20, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Dec 19, 2023 | 1.0700 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 500 |
Dec 18, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Dec 15, 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | - |
Dec 14, 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | - |
Dec 13, 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | - |
Dec 12, 2023 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | - |
Dec 11, 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | - |
Dec 08, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Dec 07, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Dec 06, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Dec 05, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Dec 04, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Dec 01, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Nov 30, 2023 | 1.0300 | 1.1400 | 1.0300 | 1.1400 | 1.1400 | - |
Nov 29, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Nov 28, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Nov 27, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |