Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 27, 2024 | - | - | - | - | - | - |
Nov 26, 2024 | - | - | - | - | - | - |
Nov 25, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Nov 22, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Nov 21, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Nov 20, 2024 | 1.4700 | 1.5600 | 1.4700 | 1.5600 | 1.5600 | 1,650 |
Nov 19, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Nov 18, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Nov 15, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Nov 14, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Nov 13, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Nov 12, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Nov 11, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 2,000 |
Nov 08, 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 717 |
Nov 07, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
Nov 06, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 200 |
Nov 05, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
Nov 04, 2024 | 1.7500 | 1.8700 | 1.7000 | 1.8700 | 1.8700 | 554 |
Nov 01, 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 500 |
Oct 31, 2024 | 1.7600 | 1.8700 | 1.7100 | 1.7900 | 1.7900 | - |
Oct 30, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7900 | 1.7900 | 207 |
Oct 29, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
Oct 28, 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7300 | 1.7300 | 2,808 |
Oct 25, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 1,050 |
Oct 24, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1,506 |
Oct 23, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 500 |
Oct 22, 2024 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 100 |
Oct 21, 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 5,016 |
Oct 18, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 1,952 |
Oct 17, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Oct 16, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Oct 15, 2024 | 1.6600 | 1.6700 | 1.5500 | 1.5500 | 1.5500 | 2,722 |
Oct 14, 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 240 |
Oct 11, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
Oct 10, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
Oct 09, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
Oct 08, 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 916 |
Oct 07, 2024 | 1.4000 | 1.5000 | 1.3500 | 1.4900 | 1.4900 | 20,667 |
Oct 04, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 500 |
Oct 03, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Oct 02, 2024 | 1.5300 | 1.5300 | 1.4000 | 1.4500 | 1.4500 | 23 |
Oct 01, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 2,000 |
Sep 30, 2024 | 1.6500 | 1.6500 | 1.5400 | 1.6100 | 1.6100 | 719 |
Sep 27, 2024 | 1.5900 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 750 |
Sep 26, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 44 |
Sep 25, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 1,117 |
Sep 24, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 1,000 |
Sep 23, 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 316 |
Sep 20, 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 1,550 |
Sep 19, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
Sep 18, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 400 |
Sep 17, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Sep 16, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Sep 13, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 500 |
Sep 12, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 400 |
Sep 11, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Sep 10, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 2,100 |
Sep 09, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Sep 06, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 300 |
Sep 05, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Sep 04, 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 142 |
Sep 03, 2024 | 1.2200 | 1.6800 | 1.0100 | 1.5200 | 1.5200 | 3,112 |
Sep 02, 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 3,200 |
Aug 30, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 2,000 |
Aug 29, 2024 | 1.5300 | 1.5300 | 1.3800 | 1.4300 | 1.4300 | 6,800 |
Aug 28, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Aug 27, 2024 | 1.5500 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 2,467 |
Aug 26, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
Aug 23, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
Aug 22, 2024 | 1.5400 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 4,000 |
Aug 21, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Aug 20, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
Aug 19, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,006 |
Aug 16, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Aug 15, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Aug 14, 2024 | 1.5600 | 1.5600 | 1.4500 | 1.4500 | 1.4500 | 2,900 |
Aug 13, 2024 | 1.6400 | 1.6400 | 1.5000 | 1.5100 | 1.5100 | 6,012 |
Aug 12, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
Aug 09, 2024 | 1.7900 | 1.7900 | 1.6800 | 1.6900 | 1.6900 | 4,456 |
Aug 08, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 5,300 |
Aug 07, 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 2,000 |
Aug 06, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Aug 05, 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 750 |
Aug 02, 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 630 |
Aug 01, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jul 31, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jul 30, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 700 |
Jul 29, 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | 700 |
Jul 26, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Jul 25, 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 2,120 |
Jul 24, 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 2,000 |
Jul 23, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jul 22, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jul 19, 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2400 | 2.2400 | 250 |
Jul 18, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Jul 17, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Jul 16, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Jul 15, 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 1,150 |
Jul 12, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Jul 11, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |