Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 100,000 |
09 May 2024 | 1.000 | 1.000 | 0.970 | 0.990 | 0.990 | 3,308,000 |
08 May 2024 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 62,000 |
07 May 2024 | 0.970 | 0.970 | 0.960 | 0.970 | 0.970 | 2,848,000 |
06 May 2024 | 0.990 | 1.000 | 0.950 | 0.980 | 0.980 | 100,000 |
03 May 2024 | 0.960 | 1.000 | 0.920 | 1.000 | 1.000 | 120,000 |
02 May 2024 | 0.990 | 0.990 | 0.950 | 0.970 | 0.970 | 100,000 |
30 Apr 2024 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 102,000 |
29 Apr 2024 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 100,000 |
26 Apr 2024 | 0.970 | 1.000 | 0.940 | 0.980 | 0.980 | 112,000 |
25 Apr 2024 | 0.910 | 0.980 | 0.940 | 0.940 | 0.940 | 102,000 |
24 Apr 2024 | 1.000 | 1.000 | 0.920 | 0.950 | 0.950 | 156,000 |
23 Apr 2024 | 1.040 | 1.040 | 0.930 | 1.010 | 1.010 | 116,000 |
22 Apr 2024 | 1.010 | 1.010 | 0.960 | 1.000 | 1.000 | 162,000 |
19 Apr 2024 | 1.010 | 1.010 | 0.920 | 1.000 | 1.000 | 140,000 |
18 Apr 2024 | 1.030 | 1.030 | 0.930 | 1.010 | 1.010 | 140,000 |
17 Apr 2024 | 1.040 | 1.040 | 0.970 | 1.020 | 1.020 | 206,000 |
16 Apr 2024 | 1.040 | 1.060 | 0.990 | 1.020 | 1.020 | 130,000 |
15 Apr 2024 | 1.060 | 1.150 | 1.000 | 1.000 | 1.000 | 106,000 |
12 Apr 2024 | 1.150 | 1.150 | 0.960 | 1.010 | 1.010 | 526,000 |
11 Apr 2024 | 1.120 | 1.120 | 1.080 | 1.090 | 1.090 | 278,000 |
10 Apr 2024 | 1.060 | 1.120 | 1.000 | 1.080 | 1.080 | 2,308,000 |
09 Apr 2024 | 1.160 | 1.180 | 1.000 | 1.070 | 1.070 | 402,000 |
08 Apr 2024 | 1.180 | 1.210 | 1.160 | 1.140 | 1.140 | 186,000 |
05 Apr 2024 | 1.180 | 1.200 | 1.170 | 1.180 | 1.180 | 168,000 |
03 Apr 2024 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 114,000 |
02 Apr 2024 | 1.290 | 1.290 | 1.200 | 1.210 | 1.210 | 234,000 |
28 Mar 2024 | 1.270 | 1.270 | 1.210 | 1.220 | 1.220 | 102,000 |
27 Mar 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
26 Mar 2024 | 1.240 | 1.260 | 1.190 | 1.260 | 1.260 | 200,000 |
25 Mar 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100,000 |
22 Mar 2024 | 1.260 | 1.270 | 1.210 | 1.230 | 1.230 | 104,000 |
21 Mar 2024 | 1.260 | 1.260 | 1.200 | 1.250 | 1.250 | 246,000 |
20 Mar 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
19 Mar 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 36,000 |
18 Mar 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
15 Mar 2024 | 1.230 | 1.250 | 1.160 | 1.250 | 1.250 | 242,000 |
14 Mar 2024 | 1.210 | 1.240 | 1.140 | 1.230 | 1.230 | 328,000 |
13 Mar 2024 | 1.350 | 1.350 | 1.240 | 1.270 | 1.270 | 492,000 |
12 Mar 2024 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 1,082,000 |
11 Mar 2024 | 1.380 | 1.380 | 1.300 | 1.310 | 1.310 | 990,000 |
08 Mar 2024 | 1.330 | 1.330 | 1.280 | 1.320 | 1.320 | 652,000 |
07 Mar 2024 | 1.350 | 1.350 | 1.290 | 1.320 | 1.320 | 774,000 |
06 Mar 2024 | 1.350 | 1.400 | 1.290 | 1.290 | 1.290 | 762,000 |
05 Mar 2024 | 1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 948,000 |
04 Mar 2024 | 1.300 | 1.340 | 1.290 | 1.320 | 1.320 | 1,006,000 |
01 Mar 2024 | 1.310 | 1.310 | 1.280 | 1.310 | 1.310 | 712,000 |
29 Feb 2024 | 1.280 | 1.320 | 1.280 | 1.300 | 1.300 | 1,236,000 |
28 Feb 2024 | 1.290 | 1.340 | 1.290 | 1.290 | 1.290 | 1,166,000 |
27 Feb 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | - |
26 Feb 2024 | 1.290 | 1.290 | 1.260 | 1.280 | 1.280 | 726,000 |
23 Feb 2024 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 700,000 |
22 Feb 2024 | 1.320 | 1.320 | 1.250 | 1.270 | 1.270 | 1,010,000 |
21 Feb 2024 | 1.330 | 1.330 | 1.220 | 1.320 | 1.320 | 1,174,000 |
20 Feb 2024 | 1.300 | 1.300 | 1.220 | 1.300 | 1.300 | 1,142,000 |
19 Feb 2024 | 1.250 | 1.320 | 1.200 | 1.280 | 1.280 | 1,142,000 |
16 Feb 2024 | 1.310 | 1.310 | 1.260 | 1.300 | 1.300 | 660,000 |
15 Feb 2024 | 1.320 | 1.340 | 1.270 | 1.320 | 1.320 | 1,018,000 |
14 Feb 2024 | 1.360 | 1.410 | 1.330 | 1.330 | 1.330 | 748,000 |
09 Feb 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
08 Feb 2024 | 1.330 | 1.330 | 1.280 | 1.300 | 1.300 | 890,000 |
07 Feb 2024 | 1.290 | 1.310 | 1.250 | 1.290 | 1.290 | 1,059,000 |
06 Feb 2024 | 1.290 | 1.310 | 1.200 | 1.300 | 1.300 | 556,000 |
05 Feb 2024 | 1.290 | 1.300 | 1.250 | 1.270 | 1.270 | 626,000 |
02 Feb 2024 | 1.310 | 1.310 | 1.230 | 1.290 | 1.290 | 400,000 |
01 Feb 2024 | 1.350 | 1.350 | 1.260 | 1.260 | 1.260 | 586,000 |
31 Jan 2024 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 4,000 |
30 Jan 2024 | 1.410 | 1.410 | 1.340 | 1.340 | 1.340 | 246,000 |
29 Jan 2024 | 1.410 | 1.420 | 1.330 | 1.330 | 1.330 | 192,000 |
26 Jan 2024 | 1.360 | 1.420 | 1.360 | 1.380 | 1.380 | 528,000 |
25 Jan 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
24 Jan 2024 | 1.430 | 1.440 | 1.360 | 1.360 | 1.360 | 1,438,000 |
23 Jan 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
22 Jan 2024 | 1.410 | 1.440 | 1.300 | 1.360 | 1.360 | 982,000 |
19 Jan 2024 | 1.410 | 1.440 | 1.400 | 1.410 | 1.410 | 1,414,000 |
18 Jan 2024 | 1.300 | 1.460 | 1.300 | 1.410 | 1.410 | 1,432,000 |
17 Jan 2024 | 1.400 | 1.490 | 1.380 | 1.430 | 1.430 | 1,514,000 |
16 Jan 2024 | 1.480 | 1.500 | 1.400 | 1.430 | 1.430 | 1,766,000 |
15 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
12 Jan 2024 | 1.440 | 1.490 | 1.420 | 1.420 | 1.420 | 1,482,000 |
11 Jan 2024 | 1.430 | 1.700 | 1.420 | 1.430 | 1.430 | 1,662,000 |
10 Jan 2024 | 1.340 | 1.400 | 1.320 | 1.390 | 1.390 | 1,648,000 |
09 Jan 2024 | 1.370 | 1.370 | 1.290 | 1.340 | 1.340 | 1,420,000 |
08 Jan 2024 | 1.290 | 1.290 | 1.200 | 1.290 | 1.290 | 134,000 |
05 Jan 2024 | 1.340 | 1.380 | 1.290 | 1.330 | 1.330 | 402,000 |
04 Jan 2024 | 1.400 | 1.400 | 1.250 | 1.300 | 1.300 | 486,000 |
03 Jan 2024 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 812,000 |
02 Jan 2024 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 190,000 |
29 Dec 2023 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 860,000 |
28 Dec 2023 | 1.430 | 1.430 | 1.360 | 1.400 | 1.400 | 1,246,000 |
27 Dec 2023 | 1.440 | 1.440 | 1.380 | 1.400 | 1.400 | 1,440,000 |
22 Dec 2023 | 1.450 | 1.470 | 1.340 | 1.370 | 1.370 | 1,700,000 |
21 Dec 2023 | 1.430 | 1.460 | 1.430 | 1.430 | 1.430 | 1,400,000 |
20 Dec 2023 | 1.420 | 1.470 | 1.400 | 1.430 | 1.430 | 1,449,200 |
19 Dec 2023 | 1.410 | 1.490 | 1.410 | 1.440 | 1.440 | 1,530,000 |
18 Dec 2023 | 1.400 | 1.410 | 1.340 | 1.410 | 1.410 | 1,498,000 |
15 Dec 2023 | 1.400 | 1.460 | 1.340 | 1.370 | 1.370 | 992,000 |
14 Dec 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
13 Dec 2023 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 1,328,000 |
12 Dec 2023 | 1.440 | 1.500 | 1.430 | 1.460 | 1.460 | 1,430,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |