Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
12 Jun 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
11 Jun 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
10 Jun 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
07 Jun 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
06 Jun 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
05 Jun 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
04 Jun 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
03 Jun 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
31 May 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
30 May 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
29 May 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
28 May 2024 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
23 May 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
21 May 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
20 May 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
17 May 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
16 May 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
15 May 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
14 May 2024 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
13 May 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
10 May 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
09 May 2024 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
08 May 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
07 May 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
06 May 2024 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
03 May 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
02 May 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
30 Apr 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
29 Apr 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
26 Apr 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
25 Apr 2024 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | - |
24 Apr 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
23 Apr 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
22 Apr 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
19 Apr 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
18 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
17 Apr 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
16 Apr 2024 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | - |
15 Apr 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
12 Apr 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
11 Apr 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
09 Apr 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
08 Apr 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
05 Apr 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
04 Apr 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
03 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
02 Apr 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
01 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
28 Mar 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
27 Mar 2024 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | - |
26 Mar 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
25 Mar 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
22 Mar 2024 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | - |
21 Mar 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
20 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
19 Mar 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
18 Mar 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
15 Mar 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
14 Mar 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
13 Mar 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
12 Mar 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
11 Mar 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
08 Mar 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
07 Mar 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
06 Mar 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
05 Mar 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
04 Mar 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
01 Mar 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
29 Feb 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
28 Feb 2024 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | - |
27 Feb 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
26 Feb 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
23 Feb 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
22 Feb 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
21 Feb 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
20 Feb 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
15 Feb 2024 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | - |
14 Feb 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
13 Feb 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
09 Feb 2024 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | - |
08 Feb 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
07 Feb 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
06 Feb 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
05 Feb 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
02 Feb 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
01 Feb 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
31 Jan 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
30 Jan 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
29 Jan 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
26 Jan 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
25 Jan 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
24 Jan 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
23 Jan 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
22 Jan 2024 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |