Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | - |
Mar 27, 2024 | 1.2700 | 1.2700 | 1.2450 | 1.2450 | 1.2450 | - |
Mar 26, 2024 | 1.2650 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | - |
Mar 25, 2024 | 1.2800 | 1.2800 | 1.2650 | 1.2650 | 1.2650 | - |
Mar 22, 2024 | 1.3150 | 1.3150 | 1.3000 | 1.3000 | 1.3000 | - |
Mar 21, 2024 | 1.2650 | 1.3250 | 1.2650 | 1.3050 | 1.3050 | - |
Mar 20, 2024 | 1.2750 | 1.2750 | 1.2650 | 1.2700 | 1.2700 | - |
Mar 19, 2024 | 1.2800 | 1.2900 | 1.2650 | 1.2650 | 1.2650 | - |
Mar 18, 2024 | 1.2950 | 1.3050 | 1.2850 | 1.2850 | 1.2850 | - |
Mar 15, 2024 | 1.2950 | 1.2950 | 1.2900 | 1.2900 | 1.2900 | - |
Mar 14, 2024 | 1.3050 | 1.3050 | 1.2850 | 1.2850 | 1.2850 | - |
Mar 13, 2024 | 1.3050 | 1.3100 | 1.3050 | 1.3100 | 1.3100 | - |
Mar 12, 2024 | 1.2850 | 1.3050 | 1.2850 | 1.3050 | 1.3050 | - |
Mar 11, 2024 | 1.2950 | 1.2950 | 1.2700 | 1.2700 | 1.2700 | - |
Mar 08, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
Mar 07, 2024 | 1.2500 | 1.2850 | 1.2450 | 1.2850 | 1.2850 | - |
Mar 06, 2024 | 1.2350 | 1.2600 | 1.2350 | 1.2450 | 1.2450 | - |
Mar 05, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | - |
Mar 04, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
Mar 01, 2024 | 1.2650 | 1.2950 | 1.2650 | 1.2900 | 1.2900 | - |
Feb 29, 2024 | 1.3600 | 1.3600 | 1.2750 | 1.2800 | 1.2800 | - |
Feb 28, 2024 | 1.2950 | 1.3450 | 1.2950 | 1.3450 | 1.3450 | - |
Feb 27, 2024 | 1.2900 | 1.2950 | 1.2800 | 1.2950 | 1.2950 | - |
Feb 26, 2024 | 1.3250 | 1.3850 | 1.3250 | 1.3850 | 1.3850 | - |
Feb 23, 2024 | 1.4250 | 1.4250 | 1.3150 | 1.3150 | 1.3150 | - |
Feb 22, 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
Feb 21, 2024 | 1.7700 | 1.7750 | 1.7550 | 1.7550 | 1.7550 | - |
Feb 20, 2024 | 1.7950 | 1.8200 | 1.7950 | 1.8100 | 1.8100 | - |
Feb 19, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Feb 16, 2024 | 1.8050 | 1.8150 | 1.8050 | 1.8150 | 1.8150 | - |
Feb 15, 2024 | 1.8300 | 1.8350 | 1.7850 | 1.7950 | 1.7950 | - |
Feb 14, 2024 | 1.7700 | 1.7700 | 1.6800 | 1.7350 | 1.7350 | - |
Feb 13, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
Feb 12, 2024 | 1.7600 | 1.8250 | 1.7600 | 1.8250 | 1.8250 | - |
Feb 09, 2024 | 1.8000 | 1.8000 | 1.7450 | 1.7700 | 1.7700 | - |
Feb 08, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
Feb 07, 2024 | 1.8100 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | - |
Feb 06, 2024 | 1.7150 | 1.8200 | 1.6950 | 1.8200 | 1.8200 | - |
Feb 05, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | - |
Feb 02, 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | - |
Feb 01, 2024 | 1.9750 | 1.9750 | 1.8450 | 1.9600 | 1.9600 | 4,500 |
Jan 31, 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | - |
Jan 30, 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | - |
Jan 29, 2024 | 2.0100 | 2.1100 | 2.0100 | 2.1100 | 2.1100 | - |
Jan 26, 2024 | 2.0300 | 2.0300 | 1.9950 | 1.9950 | 1.9950 | - |
Jan 25, 2024 | 1.9350 | 2.1100 | 1.9350 | 2.1100 | 2.1100 | - |
Jan 24, 2024 | 1.8250 | 1.9150 | 1.8250 | 1.9150 | 1.9150 | - |
Jan 23, 2024 | 1.8600 | 1.8600 | 1.7700 | 1.8300 | 1.8300 | - |
Jan 22, 2024 | 1.7650 | 1.8700 | 1.7650 | 1.8700 | 1.8700 | - |
Jan 19, 2024 | 1.6300 | 1.7350 | 1.6300 | 1.6750 | 1.6750 | - |
Jan 18, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
Jan 17, 2024 | 1.5300 | 1.5300 | 1.5050 | 1.5050 | 1.5050 | - |
Jan 16, 2024 | 1.5250 | 1.5650 | 1.5250 | 1.5650 | 1.5650 | - |
Jan 15, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
Jan 12, 2024 | 1.5350 | 1.5550 | 1.4900 | 1.5000 | 1.5000 | - |
Jan 11, 2024 | 1.5650 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | - |
Jan 10, 2024 | 1.5700 | 1.5700 | 1.5650 | 1.5650 | 1.5650 | - |
Jan 09, 2024 | 1.6000 | 1.6000 | 1.5750 | 1.5750 | 1.5750 | - |
Jan 08, 2024 | 1.5700 | 1.6050 | 1.5700 | 1.6050 | 1.6050 | - |
Jan 05, 2024 | 1.5750 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | - |
Jan 04, 2024 | 1.5750 | 1.5750 | 1.5400 | 1.5450 | 1.5450 | - |
Jan 03, 2024 | 1.5750 | 1.6200 | 1.5350 | 1.5350 | 1.5350 | - |
Jan 02, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
Dec 29, 2023 | 1.2600 | 1.2850 | 1.2600 | 1.2850 | 1.2850 | - |
Dec 28, 2023 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
Dec 27, 2023 | 1.2500 | 1.2650 | 1.2500 | 1.2650 | 1.2650 | - |
Dec 22, 2023 | 1.2350 | 1.2450 | 1.2250 | 1.2450 | 1.2450 | - |
Dec 21, 2023 | 1.2550 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | - |
Dec 20, 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | - |
Dec 19, 2023 | 1.2850 | 1.3000 | 1.2750 | 1.2750 | 1.2750 | - |
Dec 18, 2023 | 1.3050 | 1.3050 | 1.2900 | 1.2900 | 1.2900 | - |
Dec 15, 2023 | 1.3050 | 1.3150 | 1.2950 | 1.2950 | 1.2950 | - |
Dec 14, 2023 | 1.2950 | 1.3100 | 1.2950 | 1.3050 | 1.3050 | - |
Dec 13, 2023 | 1.3000 | 1.3000 | 1.2900 | 1.2950 | 1.2950 | - |
Dec 12, 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | - |
Dec 11, 2023 | 1.3200 | 1.3250 | 1.3200 | 1.3200 | 1.3200 | - |
Dec 08, 2023 | 1.2900 | 1.3150 | 1.2900 | 1.3150 | 1.3150 | - |
Dec 07, 2023 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | - |
Dec 06, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
Dec 05, 2023 | 1.3250 | 1.3250 | 1.3050 | 1.3100 | 1.3100 | - |
Dec 04, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Dec 01, 2023 | 1.3250 | 1.3450 | 1.3250 | 1.3300 | 1.3300 | - |
Nov 30, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Nov 29, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Nov 28, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Nov 27, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Nov 24, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Nov 23, 2023 | 1.3800 | 1.3800 | 1.3450 | 1.3450 | 1.3450 | - |
Nov 22, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Nov 21, 2023 | 1.3950 | 1.3950 | 1.3800 | 1.3800 | 1.3800 | - |
Nov 20, 2023 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
Nov 17, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Nov 16, 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | - |
Nov 15, 2023 | 1.3850 | 1.3850 | 1.3800 | 1.3850 | 1.3850 | - |
Nov 14, 2023 | 1.3600 | 1.3750 | 1.3600 | 1.3750 | 1.3750 | - |
Nov 13, 2023 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | - |
Nov 10, 2023 | 1.3200 | 1.3200 | 1.2950 | 1.2950 | 1.2950 | - |
Nov 09, 2023 | 1.3450 | 1.3450 | 1.3350 | 1.3350 | 1.3350 | - |
Nov 08, 2023 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | - |
Nov 07, 2023 | 1.3600 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |