Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 1.5137 | 1.5137 | 1.5137 | 1.5137 | 1.5137 | - |
Mar 25, 2024 | 1.5133 | 1.5133 | 1.5133 | 1.5133 | 1.5133 | - |
Mar 22, 2024 | 1.5122 | 1.5122 | 1.5122 | 1.5122 | 1.5122 | - |
Mar 21, 2024 | 1.5117 | 1.5117 | 1.5117 | 1.5117 | 1.5117 | - |
Mar 20, 2024 | 1.5113 | 1.5113 | 1.5113 | 1.5113 | 1.5113 | - |
Mar 19, 2024 | 1.5108 | 1.5108 | 1.5108 | 1.5108 | 1.5108 | - |
Mar 15, 2024 | 1.5093 | 1.5093 | 1.5093 | 1.5093 | 1.5093 | - |
Mar 14, 2024 | 1.5089 | 1.5089 | 1.5089 | 1.5089 | 1.5089 | - |
Mar 13, 2024 | 1.5084 | 1.5084 | 1.5084 | 1.5084 | 1.5084 | - |
Mar 12, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
Mar 11, 2024 | 1.5076 | 1.5076 | 1.5076 | 1.5076 | 1.5076 | - |
Mar 08, 2024 | 1.5064 | 1.5064 | 1.5064 | 1.5064 | 1.5064 | - |
Mar 07, 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
Mar 06, 2024 | 1.5056 | 1.5056 | 1.5056 | 1.5056 | 1.5056 | - |
Mar 05, 2024 | 1.5052 | 1.5052 | 1.5052 | 1.5052 | 1.5052 | - |
Mar 04, 2024 | 1.5048 | 1.5048 | 1.5048 | 1.5048 | 1.5048 | - |
Mar 01, 2024 | 1.5036 | 1.5036 | 1.5036 | 1.5036 | 1.5036 | - |
Feb 29, 2024 | 1.5031 | 1.5031 | 1.5031 | 1.5031 | 1.5031 | - |
Feb 28, 2024 | 1.5027 | 1.5027 | 1.5027 | 1.5027 | 1.5027 | - |
Feb 27, 2024 | 1.5023 | 1.5023 | 1.5023 | 1.5023 | 1.5023 | - |
Feb 26, 2024 | 1.5019 | 1.5019 | 1.5019 | 1.5019 | 1.5019 | - |
Feb 23, 2024 | 1.5007 | 1.5007 | 1.5007 | 1.5007 | 1.5007 | - |
Feb 22, 2024 | 1.5003 | 1.5003 | 1.5003 | 1.5003 | 1.5003 | - |
Feb 21, 2024 | 1.4999 | 1.4999 | 1.4999 | 1.4999 | 1.4999 | - |
Feb 20, 2024 | 1.4995 | 1.4995 | 1.4995 | 1.4995 | 1.4995 | - |
Feb 19, 2024 | 1.4991 | 1.4991 | 1.4991 | 1.4991 | 1.4991 | - |
Feb 16, 2024 | 1.4979 | 1.4979 | 1.4979 | 1.4979 | 1.4979 | - |
Feb 15, 2024 | 1.4975 | 1.4975 | 1.4975 | 1.4975 | 1.4975 | - |
Feb 14, 2024 | 1.4971 | 1.4971 | 1.4971 | 1.4971 | 1.4971 | - |
Feb 13, 2024 | 1.4968 | 1.4968 | 1.4968 | 1.4968 | 1.4968 | - |
Feb 12, 2024 | 1.4964 | 1.4964 | 1.4964 | 1.4964 | 1.4964 | - |
Feb 09, 2024 | 1.4952 | 1.4952 | 1.4952 | 1.4952 | 1.4952 | - |
Feb 08, 2024 | 1.4948 | 1.4948 | 1.4948 | 1.4948 | 1.4948 | - |
Feb 07, 2024 | 1.4943 | 1.4943 | 1.4943 | 1.4943 | 1.4943 | - |
Feb 06, 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
Feb 02, 2024 | 1.4924 | 1.4924 | 1.4924 | 1.4924 | 1.4924 | - |
Feb 01, 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
Jan 31, 2024 | 1.4916 | 1.4916 | 1.4916 | 1.4916 | 1.4916 | - |
Jan 30, 2024 | 1.4912 | 1.4912 | 1.4912 | 1.4912 | 1.4912 | - |
Jan 29, 2024 | 1.4908 | 1.4908 | 1.4908 | 1.4908 | 1.4908 | - |
Jan 26, 2024 | 1.4896 | 1.4896 | 1.4896 | 1.4896 | 1.4896 | - |
Jan 25, 2024 | 1.4892 | 1.4892 | 1.4892 | 1.4892 | 1.4892 | - |
Jan 24, 2024 | 1.4887 | 1.4887 | 1.4887 | 1.4887 | 1.4887 | - |
Jan 23, 2024 | 1.4884 | 1.4884 | 1.4884 | 1.4884 | 1.4884 | - |
Jan 22, 2024 | 1.4879 | 1.4879 | 1.4879 | 1.4879 | 1.4879 | - |
Jan 19, 2024 | 1.4868 | 1.4868 | 1.4868 | 1.4868 | 1.4868 | - |
Jan 18, 2024 | 1.4864 | 1.4864 | 1.4864 | 1.4864 | 1.4864 | - |
Jan 17, 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
Jan 16, 2024 | 1.4856 | 1.4856 | 1.4856 | 1.4856 | 1.4856 | - |
Jan 15, 2024 | 1.4852 | 1.4852 | 1.4852 | 1.4852 | 1.4852 | - |
Jan 12, 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
Jan 11, 2024 | 1.4836 | 1.4836 | 1.4836 | 1.4836 | 1.4836 | - |
Jan 10, 2024 | 1.4831 | 1.4831 | 1.4831 | 1.4831 | 1.4831 | - |
Jan 09, 2024 | 1.4828 | 1.4828 | 1.4828 | 1.4828 | 1.4828 | - |
Jan 08, 2024 | 1.4823 | 1.4823 | 1.4823 | 1.4823 | 1.4823 | - |
Jan 05, 2024 | 1.4811 | 1.4811 | 1.4811 | 1.4811 | 1.4811 | - |
Jan 04, 2024 | 1.4808 | 1.4808 | 1.4808 | 1.4808 | 1.4808 | - |
Jan 03, 2024 | 1.4804 | 1.4804 | 1.4804 | 1.4804 | 1.4804 | - |
Jan 02, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Dec 29, 2023 | 1.4784 | 1.4784 | 1.4784 | 1.4784 | 1.4784 | - |
Dec 28, 2023 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | - |
Dec 27, 2023 | 1.4775 | 1.4775 | 1.4775 | 1.4775 | 1.4775 | - |
Dec 26, 2023 | 1.4771 | 1.4771 | 1.4771 | 1.4771 | 1.4771 | - |
Dec 22, 2023 | 1.4755 | 1.4755 | 1.4755 | 1.4755 | 1.4755 | - |
Dec 21, 2023 | 1.4751 | 1.4751 | 1.4751 | 1.4751 | 1.4751 | - |
Dec 20, 2023 | 1.4747 | 1.4747 | 1.4747 | 1.4747 | 1.4747 | - |
Dec 19, 2023 | 1.4743 | 1.4743 | 1.4743 | 1.4743 | 1.4743 | - |
Dec 18, 2023 | 1.4739 | 1.4739 | 1.4739 | 1.4739 | 1.4739 | - |
Dec 15, 2023 | 1.4727 | 1.4727 | 1.4727 | 1.4727 | 1.4727 | - |
Dec 14, 2023 | 1.4722 | 1.4722 | 1.4722 | 1.4722 | 1.4722 | - |
Dec 13, 2023 | 1.4718 | 1.4718 | 1.4718 | 1.4718 | 1.4718 | - |
Dec 11, 2023 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | - |
Dec 08, 2023 | 1.4698 | 1.4698 | 1.4698 | 1.4698 | 1.4698 | - |
Dec 07, 2023 | 1.4694 | 1.4694 | 1.4694 | 1.4694 | 1.4694 | - |
Dec 06, 2023 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
Dec 05, 2023 | 1.4686 | 1.4686 | 1.4686 | 1.4686 | 1.4686 | - |
Dec 04, 2023 | 1.4682 | 1.4682 | 1.4682 | 1.4682 | 1.4682 | - |
Dec 01, 2023 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | - |
Nov 30, 2023 | 1.4665 | 1.4665 | 1.4665 | 1.4665 | 1.4665 | - |
Nov 29, 2023 | 1.4661 | 1.4661 | 1.4661 | 1.4661 | 1.4661 | - |
Nov 28, 2023 | 1.4657 | 1.4657 | 1.4657 | 1.4657 | 1.4657 | - |
Nov 27, 2023 | 1.4653 | 1.4653 | 1.4653 | 1.4653 | 1.4653 | - |
Nov 24, 2023 | 1.4641 | 1.4641 | 1.4641 | 1.4641 | 1.4641 | - |
Nov 23, 2023 | 1.4637 | 1.4637 | 1.4637 | 1.4637 | 1.4637 | - |
Nov 22, 2023 | 1.4633 | 1.4633 | 1.4633 | 1.4633 | 1.4633 | - |
Nov 21, 2023 | 1.4629 | 1.4629 | 1.4629 | 1.4629 | 1.4629 | - |
Nov 17, 2023 | 1.4613 | 1.4613 | 1.4613 | 1.4613 | 1.4613 | - |
Nov 16, 2023 | 1.4609 | 1.4609 | 1.4609 | 1.4609 | 1.4609 | - |
Nov 15, 2023 | 1.4605 | 1.4605 | 1.4605 | 1.4605 | 1.4605 | - |
Nov 14, 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
Nov 13, 2023 | 1.4596 | 1.4596 | 1.4596 | 1.4596 | 1.4596 | - |
Nov 10, 2023 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | - |
Nov 09, 2023 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
Nov 08, 2023 | 1.4576 | 1.4576 | 1.4576 | 1.4576 | 1.4576 | - |
Nov 07, 2023 | 1.4572 | 1.4572 | 1.4572 | 1.4572 | 1.4572 | - |
Nov 06, 2023 | 1.4568 | 1.4568 | 1.4568 | 1.4568 | 1.4568 | - |
Nov 03, 2023 | 1.4555 | 1.4555 | 1.4555 | 1.4555 | 1.4555 | - |
Nov 01, 2023 | 1.4547 | 1.4547 | 1.4547 | 1.4547 | 1.4547 | - |
Oct 31, 2023 | 1.4542 | 1.4542 | 1.4542 | 1.4542 | 1.4542 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |