Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.5900 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 45,700 |
23 Apr 2024 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 15,000 |
22 Apr 2024 | 1.5900 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 26,100 |
19 Apr 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 14,000 |
18 Apr 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 101,400 |
17 Apr 2024 | 1.5900 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 124,900 |
16 Apr 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 148,400 |
15 Apr 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 131,400 |
12 Apr 2024 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 85,800 |
11 Apr 2024 | 1.6100 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 116,600 |
09 Apr 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 182,600 |
08 Apr 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 140,800 |
05 Apr 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 41,800 |
04 Apr 2024 | 1.5900 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 160,500 |
03 Apr 2024 | 1.6000 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 267,800 |
02 Apr 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 93,000 |
01 Apr 2024 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 3,200 |
28 Mar 2024 | 1.6200 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 84,500 |
27 Mar 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 170,400 |
26 Mar 2024 | 1.6100 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 78,700 |
25 Mar 2024 | 1.6200 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 105,500 |
22 Mar 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 90,300 |
21 Mar 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 117,800 |
20 Mar 2024 | 1.6200 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 177,700 |
19 Mar 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 94,700 |
18 Mar 2024 | 1.5600 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 343,100 |
15 Mar 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 5,327,900 |
14 Mar 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 205,900 |
13 Mar 2024 | 1.5700 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 841,900 |
12 Mar 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 137,700 |
11 Mar 2024 | 1.5700 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 898,700 |
08 Mar 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 845,400 |
07 Mar 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 577,700 |
06 Mar 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 383,400 |
05 Mar 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 932,000 |
04 Mar 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 362,000 |
01 Mar 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 247,000 |
29 Feb 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 237,900 |
28 Feb 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 229,600 |
27 Feb 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 166,500 |
26 Feb 2024 | 1.5500 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 274,300 |
23 Feb 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 351,400 |
22 Feb 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 258,600 |
21 Feb 2024 | 1.5700 | 1.6600 | 1.5700 | 1.6200 | 1.6200 | 697,000 |
20 Feb 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 275,800 |
19 Feb 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 444,000 |
16 Feb 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 1,576,600 |
15 Feb 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 215,000 |
14 Feb 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 123,700 |
13 Feb 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 716,700 |
09 Feb 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 155,600 |
08 Feb 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 265,400 |
07 Feb 2024 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 346,900 |
06 Feb 2024 | 1.5900 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 825,700 |
05 Feb 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 182,600 |
02 Feb 2024 | 1.5600 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | 313,300 |
01 Feb 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 934,400 |
31 Jan 2024 | 1.5300 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 413,300 |
30 Jan 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 119,000 |
29 Jan 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 122,900 |
26 Jan 2024 | 1.5100 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 158,700 |
25 Jan 2024 | 1.4900 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 319,600 |
24 Jan 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 211,100 |
23 Jan 2024 | 1.4800 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 512,200 |
22 Jan 2024 | 1.5300 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 326,800 |
19 Jan 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 195,500 |
18 Jan 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 238,400 |
17 Jan 2024 | 1.5900 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 107,000 |
16 Jan 2024 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 23,500 |
15 Jan 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 30,600 |
12 Jan 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 148,700 |
11 Jan 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 169,400 |
10 Jan 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 236,200 |
09 Jan 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 97,700 |
08 Jan 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 99,700 |
05 Jan 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 60,600 |
04 Jan 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 136,200 |
03 Jan 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 58,500 |
02 Jan 2024 | 1.6600 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 100,200 |
29 Dec 2023 | 1.6700 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 77,800 |
28 Dec 2023 | 1.6400 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 410,600 |
27 Dec 2023 | 1.6200 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 133,700 |
26 Dec 2023 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 117,400 |
22 Dec 2023 | 1.5900 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 301,700 |
21 Dec 2023 | 1.6000 | 1.6400 | 1.5800 | 1.5900 | 1.5900 | 296,500 |
20 Dec 2023 | 1.6200 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 275,100 |
19 Dec 2023 | 1.6400 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 583,500 |
18 Dec 2023 | 1.6800 | 1.6800 | 1.6300 | 1.6400 | 1.6400 | 148,100 |
15 Dec 2023 | 1.6500 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 625,000 |
14 Dec 2023 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 65,800 |
13 Dec 2023 | 1.6400 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 39,000 |
12 Dec 2023 | 1.6600 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 369,500 |
11 Dec 2023 | 1.6500 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 263,000 |
08 Dec 2023 | 1.6200 | 1.6600 | 1.5900 | 1.6500 | 1.6500 | 1,402,300 |
07 Dec 2023 | 1.5800 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 477,000 |
06 Dec 2023 | 1.5900 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 263,000 |
05 Dec 2023 | 1.5400 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 713,200 |
04 Dec 2023 | 1.5700 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 395,900 |
01 Dec 2023 | 1.5300 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 1,364,348 |
30 Nov 2023 | 1.6900 | 1.7000 | 1.5200 | 1.5200 | 1.5200 | 6,692,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |