Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 1.9961 | 1.9961 | 1.9961 | 1.9961 | 1.9961 | - |
11 Jun 2024 | 1.9856 | 1.9856 | 1.9856 | 1.9856 | 1.9856 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | - |
05 Jun 2024 | 1.9924 | 1.9924 | 1.9924 | 1.9924 | 1.9924 | - |
04 Jun 2024 | 1.9784 | 1.9784 | 1.9784 | 1.9784 | 1.9784 | - |
03 Jun 2024 | 1.9764 | 1.9764 | 1.9764 | 1.9764 | 1.9764 | - |
31 May 2024 | 1.9722 | 1.9722 | 1.9722 | 1.9722 | 1.9722 | - |
30 May 2024 | 1.9704 | 1.9704 | 1.9704 | 1.9704 | 1.9704 | - |
29 May 2024 | 1.9675 | 1.9675 | 1.9675 | 1.9675 | 1.9675 | - |
28 May 2024 | 1.9719 | 1.9719 | 1.9719 | 1.9719 | 1.9719 | - |
27 May 2024 | 1.9777 | 1.9777 | 1.9777 | 1.9777 | 1.9777 | - |
24 May 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
23 May 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
22 May 2024 | 1.9782 | 1.9782 | 1.9782 | 1.9782 | 1.9782 | - |
21 May 2024 | 1.9784 | 1.9784 | 1.9784 | 1.9784 | 1.9784 | - |
20 May 2024 | 1.9798 | 1.9798 | 1.9798 | 1.9798 | 1.9798 | - |
17 May 2024 | 1.9788 | 1.9788 | 1.9788 | 1.9788 | 1.9788 | - |
16 May 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
15 May 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
14 May 2024 | 1.9817 | 1.9817 | 1.9817 | 1.9817 | 1.9817 | - |
13 May 2024 | 1.9822 | 1.9822 | 1.9822 | 1.9822 | 1.9822 | - |
10 May 2024 | 1.9821 | 1.9821 | 1.9821 | 1.9821 | 1.9821 | - |
09 May 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
08 May 2024 | 1.9715 | 1.9715 | 1.9715 | 1.9715 | 1.9715 | - |
07 May 2024 | 1.9627 | 1.9627 | 1.9627 | 1.9627 | 1.9627 | - |
06 May 2024 | 1.9534 | 1.9534 | 1.9534 | 1.9534 | 1.9534 | - |
03 May 2024 | 1.9446 | 1.9446 | 1.9446 | 1.9446 | 1.9446 | - |
02 May 2024 | 1.9388 | 1.9388 | 1.9388 | 1.9388 | 1.9388 | - |
30 Apr 2024 | 1.9364 | 1.9364 | 1.9364 | 1.9364 | 1.9364 | - |
29 Apr 2024 | 1.9489 | 1.9489 | 1.9489 | 1.9489 | 1.9489 | - |
26 Apr 2024 | 1.9566 | 1.9566 | 1.9566 | 1.9566 | 1.9566 | - |
25 Apr 2024 | 1.9328 | 1.9328 | 1.9328 | 1.9328 | 1.9328 | - |
24 Apr 2024 | 1.9478 | 1.9478 | 1.9478 | 1.9478 | 1.9478 | - |
23 Apr 2024 | 1.9507 | 1.9507 | 1.9507 | 1.9507 | 1.9507 | - |
22 Apr 2024 | 1.9404 | 1.9404 | 1.9404 | 1.9404 | 1.9404 | - |
19 Apr 2024 | 1.9289 | 1.9289 | 1.9289 | 1.9289 | 1.9289 | - |
18 Apr 2024 | 1.9302 | 1.9302 | 1.9302 | 1.9302 | 1.9302 | - |
17 Apr 2024 | 1.9277 | 1.9277 | 1.9277 | 1.9277 | 1.9277 | - |
16 Apr 2024 | 1.9272 | 1.9272 | 1.9272 | 1.9272 | 1.9272 | - |
15 Apr 2024 | 1.9356 | 1.9356 | 1.9356 | 1.9356 | 1.9356 | - |
12 Apr 2024 | 1.9408 | 1.9408 | 1.9408 | 1.9408 | 1.9408 | - |
11 Apr 2024 | 1.9352 | 1.9352 | 1.9352 | 1.9352 | 1.9352 | - |
10 Apr 2024 | 1.9311 | 1.9311 | 1.9311 | 1.9311 | 1.9311 | - |
09 Apr 2024 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | - |
08 Apr 2024 | 1.9337 | 1.9337 | 1.9337 | 1.9337 | 1.9337 | - |
05 Apr 2024 | 1.9327 | 1.9327 | 1.9327 | 1.9327 | 1.9327 | - |
04 Apr 2024 | 1.9396 | 1.9396 | 1.9396 | 1.9396 | 1.9396 | - |
03 Apr 2024 | 1.9459 | 1.9459 | 1.9459 | 1.9459 | 1.9459 | - |
02 Apr 2024 | 1.9484 | 1.9484 | 1.9484 | 1.9484 | 1.9484 | - |
28 Mar 2024 | 1.9546 | 1.9546 | 1.9546 | 1.9546 | 1.9546 | - |
27 Mar 2024 | 1.9533 | 1.9533 | 1.9533 | 1.9533 | 1.9533 | - |
26 Mar 2024 | 1.9459 | 1.9459 | 1.9459 | 1.9459 | 1.9459 | - |
25 Mar 2024 | 1.9438 | 1.9438 | 1.9438 | 1.9438 | 1.9438 | - |
22 Mar 2024 | 1.9506 | 1.9506 | 1.9506 | 1.9506 | 1.9506 | - |
21 Mar 2024 | 1.9486 | 1.9486 | 1.9486 | 1.9486 | 1.9486 | - |
20 Mar 2024 | 1.9441 | 1.9441 | 1.9441 | 1.9441 | 1.9441 | - |
19 Mar 2024 | 1.9382 | 1.9382 | 1.9382 | 1.9382 | 1.9382 | - |
18 Mar 2024 | 1.9453 | 1.9453 | 1.9453 | 1.9453 | 1.9453 | - |
15 Mar 2024 | 1.9414 | 1.9414 | 1.9414 | 1.9414 | 1.9414 | - |
14 Mar 2024 | 1.9443 | 1.9443 | 1.9443 | 1.9443 | 1.9443 | - |
13 Mar 2024 | 1.9379 | 1.9379 | 1.9379 | 1.9379 | 1.9379 | - |
12 Mar 2024 | 1.9247 | 1.9247 | 1.9247 | 1.9247 | 1.9247 | - |
11 Mar 2024 | 1.9153 | 1.9153 | 1.9153 | 1.9153 | 1.9153 | - |
08 Mar 2024 | 1.9119 | 1.9119 | 1.9119 | 1.9119 | 1.9119 | - |
07 Mar 2024 | 1.9106 | 1.9106 | 1.9106 | 1.9106 | 1.9106 | - |
06 Mar 2024 | 1.9021 | 1.9021 | 1.9021 | 1.9021 | 1.9021 | - |
05 Mar 2024 | 1.8999 | 1.8999 | 1.8999 | 1.8999 | 1.8999 | - |
04 Mar 2024 | 1.9054 | 1.9054 | 1.9054 | 1.9054 | 1.9054 | - |
01 Mar 2024 | 1.9124 | 1.9124 | 1.9124 | 1.9124 | 1.9124 | - |
29 Feb 2024 | 1.9155 | 1.9155 | 1.9155 | 1.9155 | 1.9155 | - |
28 Feb 2024 | 1.9078 | 1.9078 | 1.9078 | 1.9078 | 1.9078 | - |
27 Feb 2024 | 1.9104 | 1.9104 | 1.9104 | 1.9104 | 1.9104 | - |
26 Feb 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
23 Feb 2024 | 1.9186 | 1.9186 | 1.9186 | 1.9186 | 1.9186 | - |
22 Feb 2024 | 1.9139 | 1.9139 | 1.9139 | 1.9139 | 1.9139 | - |
21 Feb 2024 | 1.9116 | 1.9116 | 1.9116 | 1.9116 | 1.9116 | - |
20 Feb 2024 | 1.9079 | 1.9079 | 1.9079 | 1.9079 | 1.9079 | - |
19 Feb 2024 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | - |
16 Feb 2024 | 1.9032 | 1.9032 | 1.9032 | 1.9032 | 1.9032 | - |
15 Feb 2024 | 1.9092 | 1.9092 | 1.9092 | 1.9092 | 1.9092 | - |
14 Feb 2024 | 1.9078 | 1.9078 | 1.9078 | 1.9078 | 1.9078 | - |
13 Feb 2024 | 1.9031 | 1.9031 | 1.9031 | 1.9031 | 1.9031 | - |
12 Feb 2024 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | - |
09 Feb 2024 | 1.9081 | 1.9081 | 1.9081 | 1.9081 | 1.9081 | - |
08 Feb 2024 | 1.9108 | 1.9108 | 1.9108 | 1.9108 | 1.9108 | - |
07 Feb 2024 | 1.9113 | 1.9113 | 1.9113 | 1.9113 | 1.9113 | - |
06 Feb 2024 | 1.9121 | 1.9121 | 1.9121 | 1.9121 | 1.9121 | - |
05 Feb 2024 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | - |
02 Feb 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
01 Feb 2024 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | - |
31 Jan 2024 | 1.9065 | 1.9065 | 1.9065 | 1.9065 | 1.9065 | - |
30 Jan 2024 | 1.9189 | 1.9189 | 1.9189 | 1.9189 | 1.9189 | - |
29 Jan 2024 | 1.9152 | 1.9152 | 1.9152 | 1.9152 | 1.9152 | - |
26 Jan 2024 | 1.9078 | 1.9078 | 1.9078 | 1.9078 | 1.9078 | - |
25 Jan 2024 | 1.9054 | 1.9054 | 1.9054 | 1.9054 | 1.9054 | - |
24 Jan 2024 | 1.8971 | 1.8971 | 1.8971 | 1.8971 | 1.8971 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |