Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.5200 | 1.5200 | 1.4200 | 1.4800 | 1.4800 | 63,100 |
25 Apr 2024 | 1.4700 | 1.5400 | 1.4400 | 1.4500 | 1.4500 | 41,300 |
24 Apr 2024 | 1.4800 | 1.5900 | 1.4700 | 1.5100 | 1.5100 | 34,600 |
23 Apr 2024 | 1.5500 | 1.5900 | 1.4900 | 1.5500 | 1.5500 | 29,900 |
22 Apr 2024 | 1.3800 | 1.5500 | 1.3800 | 1.5500 | 1.5500 | 137,700 |
19 Apr 2024 | 1.5000 | 1.5000 | 1.3900 | 1.4200 | 1.4200 | 111,100 |
18 Apr 2024 | 1.5200 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 35,200 |
17 Apr 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 16,600 |
16 Apr 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 14,300 |
15 Apr 2024 | 1.5900 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 16,100 |
12 Apr 2024 | 1.5800 | 1.6500 | 1.5400 | 1.6500 | 1.6500 | 67,200 |
11 Apr 2024 | 1.4400 | 1.5500 | 1.4100 | 1.5500 | 1.5500 | 74,900 |
10 Apr 2024 | 1.5000 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 35,600 |
09 Apr 2024 | 1.5100 | 1.5200 | 1.4000 | 1.5100 | 1.5100 | 60,200 |
08 Apr 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 49,400 |
05 Apr 2024 | 1.5600 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 55,500 |
04 Apr 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 44,100 |
03 Apr 2024 | 1.6200 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 54,800 |
02 Apr 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 25,200 |
01 Apr 2024 | 1.5900 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 33,300 |
28 Mar 2024 | 1.6200 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 18,500 |
27 Mar 2024 | 1.6500 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 74,600 |
26 Mar 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 15,300 |
25 Mar 2024 | 1.7500 | 1.7500 | 1.6300 | 1.6800 | 1.6800 | 39,800 |
22 Mar 2024 | 1.7300 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 39,600 |
21 Mar 2024 | 1.7500 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 16,400 |
20 Mar 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 2,200 |
19 Mar 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 14,400 |
18 Mar 2024 | 1.7300 | 1.7800 | 1.7200 | 1.7800 | 1.7800 | 29,400 |
15 Mar 2024 | 1.7500 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 9,600 |
14 Mar 2024 | 1.7500 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 40,200 |
13 Mar 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 11,200 |
12 Mar 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 18,400 |
11 Mar 2024 | 1.7300 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 63,000 |
08 Mar 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 38,600 |
07 Mar 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 52,700 |
06 Mar 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 26,500 |
05 Mar 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 18,800 |
04 Mar 2024 | 1.6400 | 1.7500 | 1.6400 | 1.7200 | 1.7200 | 31,700 |
01 Mar 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 7,000 |
29 Feb 2024 | 1.6200 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 84,100 |
28 Feb 2024 | 1.6900 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 22,700 |
27 Feb 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 17,200 |
26 Feb 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 12,900 |
23 Feb 2024 | 1.6100 | 1.7100 | 1.6100 | 1.7100 | 1.7100 | 38,600 |
22 Feb 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 11,500 |
21 Feb 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 36,000 |
20 Feb 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 32,500 |
16 Feb 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 15,300 |
15 Feb 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 17,700 |
14 Feb 2024 | 1.7000 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 48,400 |
13 Feb 2024 | 1.7700 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | 41,800 |
12 Feb 2024 | 1.8600 | 1.9000 | 1.7700 | 1.7700 | 1.7700 | 51,900 |
09 Feb 2024 | 1.8500 | 1.9400 | 1.8000 | 1.8300 | 1.8300 | 46,200 |
08 Feb 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 7,100 |
07 Feb 2024 | 1.8600 | 1.9200 | 1.8400 | 1.8500 | 1.8500 | 28,200 |
06 Feb 2024 | 1.8300 | 1.9000 | 1.8300 | 1.8700 | 1.8700 | 14,700 |
05 Feb 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8600 | 1.8600 | 18,100 |
02 Feb 2024 | 1.9100 | 1.9200 | 1.8300 | 1.8800 | 1.8800 | 70,100 |
01 Feb 2024 | 1.9000 | 1.9500 | 1.8500 | 1.9100 | 1.9100 | 42,600 |
31 Jan 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 35,600 |
30 Jan 2024 | 1.7400 | 1.8500 | 1.6800 | 1.8400 | 1.8400 | 99,700 |
29 Jan 2024 | 1.6800 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 34,100 |
26 Jan 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 31,600 |
25 Jan 2024 | 1.5700 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 6,800 |
24 Jan 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 18,200 |
23 Jan 2024 | 1.5900 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 16,700 |
22 Jan 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 14,100 |
19 Jan 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 24,300 |
18 Jan 2024 | 1.6400 | 1.6400 | 1.5600 | 1.5900 | 1.5900 | 15,100 |
17 Jan 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 7,800 |
16 Jan 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 12,800 |
15 Jan 2024 | 1.6000 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 29,200 |
12 Jan 2024 | 1.7900 | 1.7900 | 1.5700 | 1.6000 | 1.6000 | 137,500 |
11 Jan 2024 | 1.9300 | 1.9300 | 1.7500 | 1.7500 | 1.7500 | 40,400 |
10 Jan 2024 | 1.9000 | 1.9600 | 1.8000 | 1.8700 | 1.8700 | 96,900 |
09 Jan 2024 | 2.0700 | 2.1200 | 1.9600 | 1.9600 | 1.9600 | 45,500 |
08 Jan 2024 | 1.8500 | 2.1100 | 1.8500 | 2.1100 | 2.1100 | 167,400 |
05 Jan 2024 | 1.7000 | 1.8900 | 1.7000 | 1.8700 | 1.8700 | 105,100 |
04 Jan 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 12,300 |
03 Jan 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 53,800 |
02 Jan 2024 | 1.4600 | 1.7400 | 1.4500 | 1.7200 | 1.7200 | 194,700 |
29 Dec 2023 | 1.3900 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 90,300 |
28 Dec 2023 | 1.3800 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 19,000 |
27 Dec 2023 | 1.3900 | 1.4500 | 1.3000 | 1.3800 | 1.3800 | 199,400 |
22 Dec 2023 | 1.3800 | 1.4500 | 1.3700 | 1.4500 | 1.4500 | 85,900 |
21 Dec 2023 | 1.4100 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 50,300 |
20 Dec 2023 | 1.4800 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 78,300 |
19 Dec 2023 | 1.3800 | 1.5300 | 1.3800 | 1.5100 | 1.5100 | 240,100 |
18 Dec 2023 | 1.4400 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 98,300 |
15 Dec 2023 | 1.4400 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 97,100 |
14 Dec 2023 | 1.4500 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 34,000 |
13 Dec 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4700 | 1.4700 | 196,100 |
12 Dec 2023 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 85,900 |
11 Dec 2023 | 1.5000 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 24,900 |
08 Dec 2023 | 1.5000 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 20,500 |
07 Dec 2023 | 1.5400 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 53,900 |
06 Dec 2023 | 1.5900 | 1.6400 | 1.5500 | 1.5600 | 1.5600 | 21,000 |
05 Dec 2023 | 1.6200 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 30,800 |
04 Dec 2023 | 1.7100 | 1.7500 | 1.6000 | 1.6000 | 1.6000 | 22,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |