Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.5300 | 1.6400 | 1.5300 | 1.6100 | 1.6100 | 301,574 |
01 May 2024 | 1.4300 | 1.5650 | 1.4300 | 1.5450 | 1.5450 | 282,000 |
30 Apr 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 95,300 |
29 Apr 2024 | 1.4600 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 170,600 |
26 Apr 2024 | 1.4400 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 165,400 |
25 Apr 2024 | 1.4200 | 1.4600 | 1.3880 | 1.4300 | 1.4300 | 175,500 |
24 Apr 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 110,000 |
23 Apr 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4350 | 1.4350 | 123,900 |
22 Apr 2024 | 1.4000 | 1.4500 | 1.3700 | 1.4050 | 1.4050 | 295,600 |
19 Apr 2024 | 1.4800 | 1.5400 | 1.4000 | 1.4000 | 1.4000 | 378,200 |
18 Apr 2024 | 1.5000 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 240,200 |
17 Apr 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 209,000 |
16 Apr 2024 | 1.5700 | 1.6100 | 1.4700 | 1.4700 | 1.4700 | 162,300 |
15 Apr 2024 | 1.6700 | 1.6800 | 1.5300 | 1.5300 | 1.5300 | 271,900 |
12 Apr 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6400 | 1.6400 | 338,100 |
11 Apr 2024 | 1.7000 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 96,300 |
10 Apr 2024 | 1.6800 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 112,000 |
09 Apr 2024 | 1.6800 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 86,700 |
08 Apr 2024 | 1.6700 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 259,800 |
05 Apr 2024 | 1.7000 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 175,800 |
04 Apr 2024 | 1.7700 | 1.8000 | 1.6800 | 1.6900 | 1.6900 | 275,900 |
03 Apr 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 260,700 |
02 Apr 2024 | 1.7800 | 1.8100 | 1.7200 | 1.8000 | 1.8000 | 432,000 |
01 Apr 2024 | 1.7000 | 1.8100 | 1.7000 | 1.7900 | 1.7900 | 379,000 |
28 Mar 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 154,100 |
27 Mar 2024 | 1.7200 | 1.7600 | 1.7100 | 1.7500 | 1.7500 | 371,600 |
26 Mar 2024 | 1.6900 | 1.7350 | 1.6800 | 1.7300 | 1.7300 | 217,200 |
25 Mar 2024 | 1.7100 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 261,200 |
22 Mar 2024 | 1.7500 | 1.7500 | 1.7120 | 1.7500 | 1.7500 | 170,100 |
21 Mar 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 255,000 |
20 Mar 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 223,200 |
19 Mar 2024 | 1.7200 | 1.8000 | 1.6600 | 1.7800 | 1.7800 | 307,000 |
18 Mar 2024 | 1.7000 | 1.7800 | 1.6500 | 1.7300 | 1.7300 | 908,800 |
15 Mar 2024 | 1.7100 | 1.8400 | 1.6800 | 1.7900 | 1.7900 | 1,083,500 |
14 Mar 2024 | 1.8300 | 1.8900 | 1.7000 | 1.7400 | 1.7400 | 4,505,800 |
13 Mar 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 489,100 |
12 Mar 2024 | 1.7200 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 283,100 |
11 Mar 2024 | 1.6800 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 306,500 |
08 Mar 2024 | 1.7400 | 1.7700 | 1.6600 | 1.6600 | 1.6600 | 204,400 |
07 Mar 2024 | 1.7200 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 267,300 |
06 Mar 2024 | 1.6600 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 132,000 |
05 Mar 2024 | 1.6800 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 60,600 |
04 Mar 2024 | 1.6800 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 182,100 |
01 Mar 2024 | 1.6400 | 1.7280 | 1.6250 | 1.6900 | 1.6900 | 164,700 |
29 Feb 2024 | 1.6600 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 138,200 |
28 Feb 2024 | 1.6400 | 1.7100 | 1.6310 | 1.6600 | 1.6600 | 350,300 |
27 Feb 2024 | 1.5500 | 1.6800 | 1.5200 | 1.6400 | 1.6400 | 968,800 |
26 Feb 2024 | 1.4900 | 1.5700 | 1.4900 | 1.5000 | 1.5000 | 146,300 |
23 Feb 2024 | 1.4800 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 84,800 |
22 Feb 2024 | 1.5500 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 229,900 |
21 Feb 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 68,500 |
20 Feb 2024 | 1.5600 | 1.5700 | 1.4900 | 1.5300 | 1.5300 | 227,700 |
16 Feb 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 149,300 |
15 Feb 2024 | 1.5300 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 128,300 |
14 Feb 2024 | 1.4600 | 1.5100 | 1.4500 | 1.4750 | 1.4750 | 53,100 |
13 Feb 2024 | 1.4800 | 1.5500 | 1.4500 | 1.4600 | 1.4600 | 110,200 |
12 Feb 2024 | 1.3700 | 1.5500 | 1.3700 | 1.5000 | 1.5000 | 548,600 |
09 Feb 2024 | 1.3600 | 1.4000 | 1.3510 | 1.3700 | 1.3700 | 65,200 |
08 Feb 2024 | 1.4500 | 1.4600 | 1.3300 | 1.3500 | 1.3500 | 265,300 |
07 Feb 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 60,900 |
06 Feb 2024 | 1.4500 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 72,700 |
05 Feb 2024 | 1.4800 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 169,500 |
02 Feb 2024 | 1.3600 | 1.4700 | 1.3600 | 1.4550 | 1.4550 | 805,800 |
01 Feb 2024 | 1.5300 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 108,300 |
31 Jan 2024 | 1.5700 | 1.5740 | 1.5100 | 1.5200 | 1.5200 | 102,100 |
30 Jan 2024 | 1.5800 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 134,800 |
29 Jan 2024 | 1.5600 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 172,900 |
26 Jan 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 87,300 |
25 Jan 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 157,800 |
24 Jan 2024 | 1.5400 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 436,500 |
23 Jan 2024 | 1.4300 | 1.5200 | 1.4100 | 1.5050 | 1.5050 | 290,600 |
22 Jan 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 136,600 |
19 Jan 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 115,500 |
18 Jan 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 108,800 |
17 Jan 2024 | 1.4600 | 1.4650 | 1.4200 | 1.4400 | 1.4400 | 86,100 |
16 Jan 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 131,500 |
12 Jan 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 63,600 |
11 Jan 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 76,300 |
10 Jan 2024 | 1.4700 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 138,500 |
09 Jan 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 119,300 |
08 Jan 2024 | 1.4000 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 155,900 |
05 Jan 2024 | 1.4700 | 1.5000 | 1.4220 | 1.4300 | 1.4300 | 557,600 |
04 Jan 2024 | 1.4700 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 174,900 |
03 Jan 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 147,500 |
02 Jan 2024 | 1.4700 | 1.5500 | 1.4450 | 1.5200 | 1.5200 | 428,800 |
29 Dec 2023 | 1.4700 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 182,900 |
28 Dec 2023 | 1.3900 | 1.5000 | 1.3900 | 1.4600 | 1.4600 | 421,800 |
27 Dec 2023 | 1.4400 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 351,300 |
26 Dec 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 307,200 |
22 Dec 2023 | 1.3600 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 283,600 |
21 Dec 2023 | 1.3000 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 146,100 |
20 Dec 2023 | 1.3600 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 234,000 |
19 Dec 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3800 | 1.3800 | 292,400 |
18 Dec 2023 | 1.2900 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 79,300 |
15 Dec 2023 | 1.2900 | 1.3390 | 1.2800 | 1.2900 | 1.2900 | 79,400 |
14 Dec 2023 | 1.3200 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 187,000 |
13 Dec 2023 | 1.2500 | 1.3300 | 1.2000 | 1.2900 | 1.2900 | 129,000 |
12 Dec 2023 | 1.2800 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 137,100 |
11 Dec 2023 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 101,400 |
08 Dec 2023 | 1.2500 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 218,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |