Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.8000 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 105,400 |
30 Apr 2024 | 1.8300 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 82,600 |
29 Apr 2024 | 1.7700 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 146,700 |
26 Apr 2024 | 1.8400 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 71,600 |
25 Apr 2024 | 1.8200 | 1.8500 | 1.7400 | 1.8000 | 1.8000 | 182,700 |
24 Apr 2024 | 1.8700 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 72,200 |
23 Apr 2024 | 1.7700 | 1.8900 | 1.7700 | 1.8700 | 1.8700 | 125,900 |
22 Apr 2024 | 1.7800 | 1.8200 | 1.7450 | 1.7600 | 1.7600 | 99,400 |
19 Apr 2024 | 1.8400 | 1.8900 | 1.7400 | 1.7600 | 1.7600 | 214,200 |
18 Apr 2024 | 1.7700 | 1.9200 | 1.7550 | 1.8500 | 1.8500 | 201,600 |
17 Apr 2024 | 1.8100 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 106,300 |
16 Apr 2024 | 1.8700 | 1.8700 | 1.7700 | 1.8000 | 1.8000 | 96,500 |
15 Apr 2024 | 1.8800 | 1.9200 | 1.8400 | 1.8600 | 1.8600 | 160,100 |
12 Apr 2024 | 1.9200 | 1.9400 | 1.8300 | 1.8500 | 1.8500 | 126,200 |
11 Apr 2024 | 1.9000 | 2.0000 | 1.8300 | 1.8600 | 1.8600 | 292,800 |
10 Apr 2024 | 1.8400 | 1.8700 | 1.7500 | 1.8700 | 1.8700 | 173,700 |
09 Apr 2024 | 1.8500 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 104,300 |
08 Apr 2024 | 1.8000 | 1.8500 | 1.7000 | 1.8500 | 1.8500 | 232,500 |
05 Apr 2024 | 1.8400 | 1.8700 | 1.7600 | 1.8200 | 1.8200 | 172,200 |
04 Apr 2024 | 1.9400 | 1.9600 | 1.8300 | 1.8500 | 1.8500 | 108,000 |
03 Apr 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9500 | 1.9500 | 137,900 |
02 Apr 2024 | 1.8600 | 1.8900 | 1.7650 | 1.8800 | 1.8800 | 126,400 |
01 Apr 2024 | 1.8800 | 1.8800 | 1.7200 | 1.8600 | 1.8600 | 272,000 |
28 Mar 2024 | 1.9200 | 1.9700 | 1.8200 | 1.8500 | 1.8500 | 233,300 |
27 Mar 2024 | 1.9600 | 1.9700 | 1.8600 | 1.9100 | 1.9100 | 126,400 |
26 Mar 2024 | 2.0000 | 2.0000 | 1.8800 | 1.9600 | 1.9600 | 190,600 |
25 Mar 2024 | 1.8800 | 1.9900 | 1.8800 | 1.9800 | 1.9800 | 190,800 |
22 Mar 2024 | 1.9300 | 1.9400 | 1.7900 | 1.8700 | 1.8700 | 244,900 |
21 Mar 2024 | 1.7400 | 1.9450 | 1.7400 | 1.9000 | 1.9000 | 428,300 |
20 Mar 2024 | 1.8000 | 1.8200 | 1.7200 | 1.7600 | 1.7600 | 163,000 |
19 Mar 2024 | 1.8800 | 1.8800 | 1.7500 | 1.8000 | 1.8000 | 330,900 |
18 Mar 2024 | 1.7000 | 1.8400 | 1.6900 | 1.8000 | 1.8000 | 212,900 |
15 Mar 2024 | 1.7500 | 1.7600 | 1.6490 | 1.6600 | 1.6600 | 239,600 |
14 Mar 2024 | 1.7700 | 1.7900 | 1.6000 | 1.7500 | 1.7500 | 551,900 |
13 Mar 2024 | 1.6200 | 1.7100 | 1.6000 | 1.6800 | 1.6800 | 411,900 |
12 Mar 2024 | 1.4600 | 1.6100 | 1.4050 | 1.6000 | 1.6000 | 357,100 |
11 Mar 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 118,600 |
08 Mar 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 127,500 |
07 Mar 2024 | 1.4400 | 1.4790 | 1.4000 | 1.4200 | 1.4200 | 130,900 |
06 Mar 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 117,000 |
05 Mar 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 156,500 |
04 Mar 2024 | 1.5000 | 1.5400 | 1.4700 | 1.4850 | 1.4850 | 198,500 |
01 Mar 2024 | 1.4800 | 1.5100 | 1.4750 | 1.4800 | 1.4800 | 102,400 |
29 Feb 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 52,500 |
28 Feb 2024 | 1.4500 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 127,800 |
27 Feb 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 116,100 |
26 Feb 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 84,000 |
23 Feb 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 79,300 |
22 Feb 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 166,000 |
21 Feb 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 110,700 |
20 Feb 2024 | 1.4400 | 1.5300 | 1.4200 | 1.5300 | 1.5300 | 202,000 |
16 Feb 2024 | 1.4200 | 1.4590 | 1.3800 | 1.4400 | 1.4400 | 132,300 |
15 Feb 2024 | 1.3900 | 1.4300 | 1.3550 | 1.4300 | 1.4300 | 168,800 |
14 Feb 2024 | 1.3900 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 137,100 |
13 Feb 2024 | 1.3600 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 233,600 |
12 Feb 2024 | 1.4400 | 1.4800 | 1.3900 | 1.4100 | 1.4100 | 413,500 |
09 Feb 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 194,100 |
08 Feb 2024 | 1.4600 | 1.4800 | 1.4550 | 1.4600 | 1.4600 | 89,200 |
07 Feb 2024 | 1.5200 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 202,900 |
06 Feb 2024 | 1.5000 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 166,800 |
05 Feb 2024 | 1.5300 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 147,900 |
02 Feb 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 86,300 |
01 Feb 2024 | 1.5400 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 163,200 |
31 Jan 2024 | 1.5700 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 112,400 |
30 Jan 2024 | 1.5800 | 1.6050 | 1.5600 | 1.5900 | 1.5900 | 82,700 |
29 Jan 2024 | 1.5600 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 202,200 |
26 Jan 2024 | 1.5900 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 133,600 |
25 Jan 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 103,300 |
24 Jan 2024 | 1.5900 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 135,400 |
23 Jan 2024 | 1.5400 | 1.5990 | 1.5310 | 1.5700 | 1.5700 | 167,300 |
22 Jan 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5300 | 1.5300 | 209,900 |
19 Jan 2024 | 1.5000 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | 289,200 |
18 Jan 2024 | 1.5500 | 1.5500 | 1.4650 | 1.5000 | 1.5000 | 149,400 |
17 Jan 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 112,300 |
16 Jan 2024 | 1.5400 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 230,800 |
12 Jan 2024 | 1.5900 | 1.6290 | 1.5400 | 1.5500 | 1.5500 | 198,800 |
11 Jan 2024 | 1.5800 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 199,200 |
10 Jan 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 160,600 |
09 Jan 2024 | 1.5300 | 1.6100 | 1.5300 | 1.5500 | 1.5500 | 336,800 |
08 Jan 2024 | 1.6700 | 1.6800 | 1.5800 | 1.6300 | 1.6300 | 252,700 |
05 Jan 2024 | 1.7600 | 1.7600 | 1.6700 | 1.6700 | 1.6700 | 136,900 |
04 Jan 2024 | 1.7700 | 1.8500 | 1.7300 | 1.7400 | 1.7400 | 174,100 |
03 Jan 2024 | 1.7600 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 212,100 |
02 Jan 2024 | 1.8300 | 1.8600 | 1.7800 | 1.7800 | 1.7800 | 204,800 |
29 Dec 2023 | 1.8200 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 204,500 |
28 Dec 2023 | 1.7900 | 1.8150 | 1.7400 | 1.8000 | 1.8000 | 230,700 |
27 Dec 2023 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 150,900 |
26 Dec 2023 | 1.8100 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 266,900 |
22 Dec 2023 | 1.7000 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 349,000 |
21 Dec 2023 | 1.6500 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 232,600 |
20 Dec 2023 | 1.6300 | 1.6850 | 1.6100 | 1.6200 | 1.6200 | 261,600 |
19 Dec 2023 | 1.5600 | 1.6600 | 1.5600 | 1.6500 | 1.6500 | 416,700 |
18 Dec 2023 | 1.5900 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 326,500 |
15 Dec 2023 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 205,100 |
14 Dec 2023 | 1.5200 | 1.6400 | 1.5100 | 1.6100 | 1.6100 | 353,100 |
13 Dec 2023 | 1.4800 | 1.5450 | 1.4700 | 1.5200 | 1.5200 | 409,600 |
12 Dec 2023 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 502,700 |
11 Dec 2023 | 1.4900 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 425,300 |
08 Dec 2023 | 1.4900 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 307,800 |
07 Dec 2023 | 1.4900 | 1.5350 | 1.4700 | 1.4900 | 1.4900 | 494,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |