Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.500 | 1.580 | 1.470 | 1.580 | 1.580 | 1,093,266 |
13 Jun 2024 | 1.500 | 1.520 | 1.450 | 1.500 | 1.500 | 1,157,000 |
12 Jun 2024 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 274,000 |
11 Jun 2024 | 1.470 | 1.510 | 1.430 | 1.510 | 1.510 | 807,934 |
07 Jun 2024 | 1.460 | 1.500 | 1.460 | 1.490 | 1.490 | 385,000 |
06 Jun 2024 | 1.510 | 1.520 | 1.450 | 1.460 | 1.460 | 1,456,500 |
05 Jun 2024 | 1.520 | 1.530 | 1.490 | 1.510 | 1.510 | 419,500 |
04 Jun 2024 | 1.560 | 1.560 | 1.480 | 1.530 | 1.530 | 567,500 |
03 Jun 2024 | 1.550 | 1.550 | 1.500 | 1.510 | 1.510 | 329,000 |
31 May 2024 | 1.470 | 1.520 | 1.460 | 1.490 | 1.490 | 619,000 |
30 May 2024 | 1.450 | 1.490 | 1.440 | 1.480 | 1.480 | 485,500 |
29 May 2024 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 254,000 |
28 May 2024 | 1.470 | 1.490 | 1.430 | 1.490 | 1.490 | 1,013,500 |
27 May 2024 | 1.540 | 1.540 | 1.420 | 1.450 | 1.450 | 2,279,500 |
24 May 2024 | 1.570 | 1.570 | 1.500 | 1.560 | 1.560 | 1,371,000 |
23 May 2024 | 1.610 | 1.620 | 1.500 | 1.580 | 1.580 | 1,027,500 |
22 May 2024 | 1.570 | 1.600 | 1.550 | 1.580 | 1.580 | 569,500 |
21 May 2024 | 1.610 | 1.610 | 1.500 | 1.580 | 1.580 | 1,016,000 |
20 May 2024 | 1.530 | 1.620 | 1.530 | 1.610 | 1.610 | 975,500 |
17 May 2024 | 1.560 | 1.630 | 1.520 | 1.570 | 1.570 | 1,449,783 |
16 May 2024 | 1.530 | 1.560 | 1.460 | 1.560 | 1.560 | 2,187,000 |
14 May 2024 | 1.520 | 1.570 | 1.480 | 1.530 | 1.530 | 1,776,500 |
13 May 2024 | 1.520 | 1.530 | 1.450 | 1.520 | 1.520 | 1,299,500 |
10 May 2024 | 1.560 | 1.590 | 1.470 | 1.520 | 1.520 | 2,861,000 |
09 May 2024 | 1.560 | 1.600 | 1.550 | 1.570 | 1.570 | 1,377,928 |
08 May 2024 | 1.590 | 1.600 | 1.550 | 1.560 | 1.560 | 831,000 |
07 May 2024 | 1.590 | 1.620 | 1.560 | 1.600 | 1.600 | 615,000 |
06 May 2024 | 1.590 | 1.620 | 1.550 | 1.610 | 1.610 | 590,000 |
03 May 2024 | 1.600 | 1.640 | 1.550 | 1.590 | 1.590 | 294,000 |
02 May 2024 | 1.640 | 1.660 | 1.570 | 1.610 | 1.610 | 278,000 |
30 Apr 2024 | 1.640 | 1.650 | 1.590 | 1.590 | 1.590 | 446,000 |
29 Apr 2024 | 1.660 | 1.690 | 1.620 | 1.640 | 1.640 | 922,500 |
26 Apr 2024 | 1.590 | 1.680 | 1.590 | 1.620 | 1.620 | 1,256,217 |
25 Apr 2024 | 1.590 | 1.620 | 1.580 | 1.590 | 1.590 | 147,000 |
24 Apr 2024 | 1.590 | 1.610 | 1.570 | 1.590 | 1.590 | 1,242,500 |
23 Apr 2024 | 1.600 | 1.620 | 1.540 | 1.590 | 1.590 | 206,000 |
22 Apr 2024 | 1.490 | 1.590 | 1.480 | 1.590 | 1.590 | 526,500 |
19 Apr 2024 | 1.520 | 1.570 | 1.500 | 1.500 | 1.500 | 1,005,000 |
18 Apr 2024 | 1.490 | 1.560 | 1.490 | 1.510 | 1.510 | 1,266,147 |
17 Apr 2024 | 1.500 | 1.550 | 1.440 | 1.510 | 1.510 | 1,207,500 |
16 Apr 2024 | 1.530 | 1.520 | 1.420 | 1.490 | 1.490 | 756,500 |
15 Apr 2024 | 1.540 | 1.540 | 1.510 | 1.530 | 1.530 | 503,500 |
12 Apr 2024 | 1.660 | 1.660 | 1.530 | 1.570 | 1.570 | 1,748,500 |
11 Apr 2024 | 1.600 | 1.730 | 1.600 | 1.660 | 1.660 | 2,016,500 |
10 Apr 2024 | 1.480 | 1.660 | 1.480 | 1.620 | 1.620 | 2,421,000 |
09 Apr 2024 | 1.430 | 1.480 | 1.370 | 1.470 | 1.470 | 851,500 |
08 Apr 2024 | 1.300 | 1.450 | 1.300 | 1.420 | 1.420 | 850,000 |
05 Apr 2024 | 1.370 | 1.370 | 1.290 | 1.300 | 1.300 | 1,249,500 |
03 Apr 2024 | 1.450 | 1.450 | 1.350 | 1.370 | 1.370 | 1,117,500 |
02 Apr 2024 | 1.470 | 1.470 | 1.290 | 1.450 | 1.450 | 5,004,000 |
28 Mar 2024 | 1.500 | 1.520 | 1.410 | 1.470 | 1.470 | 1,031,500 |
27 Mar 2024 | 1.530 | 1.570 | 1.460 | 1.490 | 1.490 | 905,000 |
26 Mar 2024 | 1.530 | 1.540 | 1.500 | 1.530 | 1.530 | 333,000 |
25 Mar 2024 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 20,500 |
22 Mar 2024 | 1.540 | 1.600 | 1.520 | 1.580 | 1.580 | 1,004,000 |
21 Mar 2024 | 1.550 | 1.590 | 1.510 | 1.580 | 1.580 | 447,500 |
20 Mar 2024 | 1.560 | 1.560 | 1.500 | 1.550 | 1.550 | 583,500 |
19 Mar 2024 | 1.500 | 1.600 | 1.490 | 1.560 | 1.560 | 1,128,500 |
18 Mar 2024 | 1.550 | 1.560 | 1.510 | 1.510 | 1.510 | 1,132,346 |
15 Mar 2024 | 1.550 | 1.560 | 1.520 | 1.550 | 1.550 | 1,008,500 |
14 Mar 2024 | 1.580 | 1.600 | 1.540 | 1.570 | 1.570 | 1,283,000 |
13 Mar 2024 | 1.590 | 1.600 | 1.550 | 1.580 | 1.580 | 682,500 |
12 Mar 2024 | 1.570 | 1.630 | 1.570 | 1.620 | 1.620 | 909,500 |
11 Mar 2024 | 1.550 | 1.610 | 1.520 | 1.570 | 1.570 | 886,000 |
08 Mar 2024 | 1.570 | 1.600 | 1.550 | 1.550 | 1.550 | 1,183,500 |
07 Mar 2024 | 1.560 | 1.590 | 1.500 | 1.550 | 1.550 | 1,474,500 |
06 Mar 2024 | 1.590 | 1.620 | 1.560 | 1.580 | 1.580 | 730,000 |
05 Mar 2024 | 1.560 | 1.620 | 1.530 | 1.580 | 1.580 | 716,500 |
04 Mar 2024 | 1.590 | 1.600 | 1.540 | 1.590 | 1.590 | 827,000 |
01 Mar 2024 | 1.650 | 1.650 | 1.540 | 1.600 | 1.600 | 3,473,000 |
29 Feb 2024 | 1.610 | 1.650 | 1.540 | 1.570 | 1.570 | 411,500 |
28 Feb 2024 | 1.660 | 1.730 | 1.600 | 1.640 | 1.640 | 532,000 |
27 Feb 2024 | 1.580 | 1.640 | 1.560 | 1.640 | 1.640 | 389,500 |
26 Feb 2024 | 1.600 | 1.620 | 1.550 | 1.600 | 1.600 | 1,292,500 |
23 Feb 2024 | 1.620 | 1.650 | 1.610 | 1.620 | 1.620 | 409,500 |
22 Feb 2024 | 1.570 | 1.640 | 1.510 | 1.610 | 1.610 | 582,500 |
21 Feb 2024 | 1.480 | 1.550 | 1.470 | 1.540 | 1.540 | 1,091,500 |
20 Feb 2024 | 1.600 | 1.600 | 1.450 | 1.490 | 1.490 | 2,447,500 |
19 Feb 2024 | 1.700 | 1.700 | 1.510 | 1.600 | 1.600 | 1,832,500 |
16 Feb 2024 | 1.580 | 1.750 | 1.540 | 1.700 | 1.700 | 1,519,000 |
15 Feb 2024 | 1.550 | 1.580 | 1.500 | 1.580 | 1.580 | 476,000 |
14 Feb 2024 | 1.580 | 1.580 | 1.470 | 1.580 | 1.580 | 487,500 |
09 Feb 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
08 Feb 2024 | 1.570 | 1.600 | 1.510 | 1.530 | 1.530 | 1,790,000 |
07 Feb 2024 | 1.680 | 1.740 | 1.550 | 1.600 | 1.600 | 1,251,500 |
06 Feb 2024 | 1.630 | 1.710 | 1.580 | 1.680 | 1.680 | 646,500 |
05 Feb 2024 | 1.610 | 1.630 | 1.540 | 1.600 | 1.600 | 805,000 |
02 Feb 2024 | 1.720 | 1.730 | 1.570 | 1.660 | 1.660 | 1,443,000 |
01 Feb 2024 | 1.710 | 1.760 | 1.660 | 1.700 | 1.700 | 502,500 |
31 Jan 2024 | 1.740 | 1.740 | 1.650 | 1.710 | 1.710 | 729,500 |
30 Jan 2024 | 1.830 | 1.830 | 1.700 | 1.740 | 1.740 | 1,197,500 |
29 Jan 2024 | 1.880 | 1.880 | 1.780 | 1.830 | 1.830 | 501,500 |
26 Jan 2024 | 1.980 | 1.980 | 1.830 | 1.880 | 1.880 | 822,500 |
25 Jan 2024 | 1.980 | 2.040 | 1.940 | 1.990 | 1.990 | 452,000 |
24 Jan 2024 | 1.950 | 2.010 | 1.920 | 1.990 | 1.990 | 678,000 |
23 Jan 2024 | 1.900 | 1.980 | 1.870 | 1.960 | 1.960 | 2,382,500 |
22 Jan 2024 | 1.990 | 2.030 | 1.880 | 1.910 | 1.910 | 763,000 |
19 Jan 2024 | 2.100 | 2.140 | 2.000 | 2.030 | 2.030 | 312,500 |
18 Jan 2024 | 2.000 | 2.080 | 1.970 | 2.050 | 2.050 | 270,000 |
17 Jan 2024 | 2.170 | 2.170 | 1.980 | 2.040 | 2.040 | 1,627,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |