Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 44,900 |
02 May 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 138,000 |
30 Apr 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 54,700 |
29 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 50,500 |
26 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 19,000 |
25 Apr 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 90,600 |
24 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 27,900 |
23 Apr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 183,300 |
22 Apr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 129,200 |
19 Apr 2024 | 1.0200 | 1.0200 | 0.9950 | 1.0200 | 1.0200 | 43,600 |
18 Apr 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0200 | 1.0200 | 53,800 |
17 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 6,700 |
16 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
15 Apr 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 72,500 |
12 Apr 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 1,400 |
11 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 23,400 |
09 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 19,500 |
08 Apr 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 37,000 |
05 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,100 |
04 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 27,700 |
03 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 29,800 |
02 Apr 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 6,800 |
01 Apr 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 48,900 |
28 Mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 42,800 |
27 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 28,600 |
26 Mar 2024 | 0.9950 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 174,400 |
25 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 60,200 |
22 Mar 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 78,200 |
21 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 151,600 |
20 Mar 2024 | 0.9950 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 75,500 |
19 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 47,300 |
18 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 28,200 |
15 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 95,500 |
14 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 143,000 |
13 Mar 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 73,200 |
12 Mar 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 171,000 |
11 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 56,700 |
08 Mar 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 142,000 |
07 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 126,600 |
06 Mar 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 89,300 |
05 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 69,000 |
04 Mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 113,100 |
01 Mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 345,500 |
29 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 165,500 |
28 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 70,500 |
27 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 54,100 |
26 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 96,500 |
23 Feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 154,500 |
22 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,300 |
21 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 21,100 |
20 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 229,200 |
19 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 221,500 |
16 Feb 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 21,100 |
15 Feb 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 84,300 |
14 Feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 118,200 |
13 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 107,500 |
09 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
08 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 29,500 |
07 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 16,000 |
06 Feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 84,600 |
05 Feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 31,100 |
02 Feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 58,800 |
01 Feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 52,700 |
31 Jan 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 64,000 |
30 Jan 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 96,300 |
29 Jan 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 116,000 |
26 Jan 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 26,000 |
25 Jan 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 132,300 |
24 Jan 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 186,000 |
23 Jan 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 68,400 |
22 Jan 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 37,000 |
19 Jan 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 42,000 |
18 Jan 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 129,600 |
17 Jan 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 31,000 |
16 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 179,000 |
15 Jan 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 49,000 |
12 Jan 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 31,300 |
11 Jan 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 33,800 |
10 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 64,700 |
09 Jan 2024 | 1.0000 | 1.0200 | 0.9950 | 1.0200 | 1.0200 | 59,700 |
08 Jan 2024 | 1.0100 | 1.0200 | 0.9950 | 0.9950 | 0.9950 | 81,800 |
05 Jan 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 75,300 |
04 Jan 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 65,200 |
03 Jan 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 60,000 |
02 Jan 2024 | 1.0000 | 1.0200 | 0.9950 | 1.0200 | 1.0200 | 114,900 |
29 Dec 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 25,400 |
28 Dec 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 1,667,200 |
27 Dec 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 16,000 |
26 Dec 2023 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 20,400 |
22 Dec 2023 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 32,100 |
21 Dec 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
20 Dec 2023 | 1.0000 | 1.0100 | 0.9850 | 1.0100 | 1.0100 | 54,600 |
19 Dec 2023 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 243,600 |
18 Dec 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 65,200 |
15 Dec 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 65,600 |
14 Dec 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 69,300 |
13 Dec 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 38,700 |
12 Dec 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 97,200 |
11 Dec 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 37,500 |
08 Dec 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 104,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |