Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | - |
26 Apr 2024 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
25 Apr 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
24 Apr 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
23 Apr 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
22 Apr 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
19 Apr 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
18 Apr 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
17 Apr 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
16 Apr 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
15 Apr 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
12 Apr 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
11 Apr 2024 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
09 Apr 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
08 Apr 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
05 Apr 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
04 Apr 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
03 Apr 2024 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | - |
02 Apr 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
01 Apr 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
28 Mar 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
27 Mar 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
26 Mar 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
25 Mar 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
22 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
21 Mar 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
20 Mar 2024 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | - |
19 Mar 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
18 Mar 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
15 Mar 2024 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | - |
14 Mar 2024 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | - |
13 Mar 2024 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | - |
12 Mar 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
11 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
08 Mar 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
07 Mar 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
06 Mar 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
05 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
04 Mar 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
01 Mar 2024 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | - |
29 Feb 2024 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | - |
28 Feb 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
27 Feb 2024 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | - |
26 Feb 2024 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | - |
23 Feb 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | - |
22 Feb 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
21 Feb 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
20 Feb 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
19 Feb 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
16 Feb 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
15 Feb 2024 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | - |
14 Feb 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
13 Feb 2024 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | - |
09 Feb 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
08 Feb 2024 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
07 Feb 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
06 Feb 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
05 Feb 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
02 Feb 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
01 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
31 Jan 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
30 Jan 2024 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | - |
29 Jan 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
26 Jan 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
25 Jan 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
24 Jan 2024 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | - |
23 Jan 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
22 Jan 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
19 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
18 Jan 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
17 Jan 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
16 Jan 2024 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | - |
15 Jan 2024 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | - |
12 Jan 2024 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | - |
11 Jan 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
10 Jan 2024 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | - |
09 Jan 2024 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
08 Jan 2024 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
05 Jan 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
04 Jan 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
03 Jan 2024 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
02 Jan 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
29 Dec 2023 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
28 Dec 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
27 Dec 2023 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
26 Dec 2023 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
22 Dec 2023 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
21 Dec 2023 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
20 Dec 2023 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
19 Dec 2023 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
18 Dec 2023 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
15 Dec 2023 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | - |
14 Dec 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
13 Dec 2023 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | - |
12 Dec 2023 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
11 Dec 2023 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
08 Dec 2023 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | - |
07 Dec 2023 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |