Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 10,506 |
01 May 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 4,200 |
30 Apr 2024 | 1.4900 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 19,400 |
29 Apr 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 9,300 |
26 Apr 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 21,700 |
25 Apr 2024 | 1.4600 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 35,400 |
24 Apr 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 27,000 |
23 Apr 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 7,400 |
22 Apr 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 30,900 |
19 Apr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 1,100 |
18 Apr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 15,700 |
17 Apr 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 33,400 |
16 Apr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 8,200 |
15 Apr 2024 | 1.5200 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 26,100 |
12 Apr 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 9,800 |
11 Apr 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 50,100 |
10 Apr 2024 | 1.5100 | 1.5900 | 1.4600 | 1.4700 | 1.4700 | 49,200 |
09 Apr 2024 | 1.5400 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 13,100 |
08 Apr 2024 | 1.4900 | 1.5900 | 1.4700 | 1.5300 | 1.5300 | 142,000 |
05 Apr 2024 | 1.5200 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 16,900 |
04 Apr 2024 | 1.5700 | 1.6300 | 1.4700 | 1.5100 | 1.5100 | 79,000 |
03 Apr 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 27,200 |
02 Apr 2024 | 1.6600 | 1.6600 | 1.5000 | 1.6000 | 1.6000 | 70,200 |
01 Apr 2024 | 1.7000 | 1.7000 | 1.5600 | 1.6500 | 1.6500 | 70,300 |
28 Mar 2024 | 1.6800 | 1.8200 | 1.6700 | 1.7000 | 1.7000 | 76,000 |
27 Mar 2024 | 1.6800 | 1.8700 | 1.6800 | 1.7500 | 1.7500 | 85,000 |
26 Mar 2024 | 1.5900 | 2.0000 | 1.5900 | 1.6900 | 1.6900 | 249,900 |
25 Mar 2024 | 1.6000 | 1.6400 | 1.5300 | 1.6100 | 1.6100 | 16,800 |
22 Mar 2024 | 1.5700 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 9,300 |
21 Mar 2024 | 1.5800 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | 13,500 |
20 Mar 2024 | 1.6800 | 1.6900 | 1.5800 | 1.5800 | 1.5800 | 17,600 |
19 Mar 2024 | 1.5900 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 35,700 |
18 Mar 2024 | 1.6700 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 35,700 |
15 Mar 2024 | 1.6200 | 1.6600 | 1.5500 | 1.6500 | 1.6500 | 24,200 |
14 Mar 2024 | 1.6200 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 26,300 |
13 Mar 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 14,300 |
12 Mar 2024 | 1.8100 | 1.8100 | 1.5800 | 1.6300 | 1.6300 | 22,400 |
11 Mar 2024 | 1.8000 | 1.8500 | 1.6800 | 1.7200 | 1.7200 | 29,900 |
08 Mar 2024 | 1.7600 | 1.8300 | 1.7400 | 1.7400 | 1.7400 | 14,100 |
07 Mar 2024 | 1.9000 | 1.9000 | 1.6900 | 1.8300 | 1.8300 | 34,800 |
06 Mar 2024 | 1.8100 | 1.8800 | 1.7700 | 1.8700 | 1.8700 | 19,400 |
05 Mar 2024 | 1.8400 | 1.9000 | 1.7800 | 1.8600 | 1.8600 | 23,900 |
04 Mar 2024 | 1.7200 | 1.8500 | 1.6300 | 1.8500 | 1.8500 | 76,400 |
01 Mar 2024 | 1.7900 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 28,300 |
29 Feb 2024 | 1.7100 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 15,300 |
28 Feb 2024 | 1.6800 | 1.7500 | 1.6200 | 1.7100 | 1.7100 | 32,600 |
27 Feb 2024 | 1.6500 | 1.6900 | 1.5400 | 1.6600 | 1.6600 | 20,200 |
26 Feb 2024 | 1.5600 | 1.6500 | 1.3000 | 1.6000 | 1.6000 | 98,000 |
23 Feb 2024 | 1.5800 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 21,100 |
22 Feb 2024 | 1.5800 | 1.6800 | 1.5500 | 1.5600 | 1.5600 | 36,600 |
21 Feb 2024 | 1.6300 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 24,800 |
20 Feb 2024 | 1.6400 | 1.6900 | 1.5700 | 1.6300 | 1.6300 | 28,200 |
16 Feb 2024 | 1.7000 | 1.7200 | 1.6500 | 1.7200 | 1.7200 | 20,100 |
15 Feb 2024 | 1.6800 | 1.7300 | 1.6600 | 1.7100 | 1.7100 | 14,300 |
14 Feb 2024 | 1.7400 | 1.7400 | 1.6000 | 1.6800 | 1.6800 | 64,600 |
13 Feb 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 11,700 |
12 Feb 2024 | 1.7000 | 1.7500 | 1.6700 | 1.7200 | 1.7200 | 16,000 |
09 Feb 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 32,700 |
08 Feb 2024 | 1.6900 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 13,200 |
07 Feb 2024 | 1.6800 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 17,900 |
06 Feb 2024 | 1.6400 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 37,400 |
05 Feb 2024 | 1.6700 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 21,700 |
02 Feb 2024 | 1.7100 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 7,900 |
01 Feb 2024 | 1.7000 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 15,000 |
31 Jan 2024 | 1.7000 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 29,900 |
30 Jan 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 53,400 |
29 Jan 2024 | 1.6800 | 1.7600 | 1.6800 | 1.7600 | 1.7600 | 36,500 |
26 Jan 2024 | 1.7000 | 1.7600 | 1.6700 | 1.7300 | 1.7300 | 34,400 |
25 Jan 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 13,700 |
24 Jan 2024 | 1.7900 | 1.8800 | 1.7400 | 1.7400 | 1.7400 | 23,100 |
23 Jan 2024 | 1.7400 | 1.8400 | 1.7400 | 1.7500 | 1.7500 | 16,800 |
22 Jan 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 36,500 |
19 Jan 2024 | 1.6900 | 1.7600 | 1.6600 | 1.6700 | 1.6700 | 11,700 |
18 Jan 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 12,800 |
17 Jan 2024 | 1.7600 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 28,000 |
16 Jan 2024 | 1.9100 | 1.9100 | 1.7400 | 1.7900 | 1.7900 | 19,000 |
12 Jan 2024 | 1.9100 | 1.9400 | 1.8000 | 1.8400 | 1.8400 | 17,400 |
11 Jan 2024 | 1.9500 | 1.9900 | 1.8800 | 1.9300 | 1.9300 | 10,200 |
10 Jan 2024 | 1.9400 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 25,100 |
09 Jan 2024 | 1.8200 | 1.9000 | 1.8000 | 1.8800 | 1.8800 | 34,500 |
08 Jan 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8200 | 1.8200 | 64,100 |
05 Jan 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7300 | 1.7300 | 45,400 |
04 Jan 2024 | 1.7600 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 32,500 |
03 Jan 2024 | 1.7800 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 42,700 |
02 Jan 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 31,100 |
29 Dec 2023 | 1.7400 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 62,000 |
28 Dec 2023 | 1.6600 | 1.8000 | 1.6600 | 1.7600 | 1.7600 | 103,500 |
27 Dec 2023 | 1.6500 | 1.7800 | 1.6400 | 1.7000 | 1.7000 | 116,200 |
26 Dec 2023 | 1.6200 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 123,700 |
22 Dec 2023 | 1.6900 | 1.7800 | 1.5700 | 1.6100 | 1.6100 | 70,500 |
21 Dec 2023 | 1.7200 | 1.7700 | 1.6400 | 1.7500 | 1.7500 | 81,600 |
20 Dec 2023 | 1.7400 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 22,400 |
19 Dec 2023 | 1.6900 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 34,400 |
18 Dec 2023 | 1.6800 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 23,200 |
15 Dec 2023 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 13,400 |
14 Dec 2023 | 1.6900 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 25,600 |
13 Dec 2023 | 1.7000 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 28,700 |
12 Dec 2023 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 33,800 |
11 Dec 2023 | 1.6300 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 38,700 |
08 Dec 2023 | 1.7400 | 1.7600 | 1.6300 | 1.6300 | 1.6300 | 47,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |