Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 2,974,500 |
25 Apr 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 1,622,700 |
24 Apr 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 2,555,600 |
23 Apr 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 2,109,900 |
22 Apr 2024 | 1.3200 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 3,420,100 |
19 Apr 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 1,522,900 |
18 Apr 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 1,765,000 |
17 Apr 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 1,289,000 |
16 Apr 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 2,008,300 |
15 Apr 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 5,222,500 |
12 Apr 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 4,842,900 |
09 Apr 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 2,741,900 |
08 Apr 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 2,644,100 |
05 Apr 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 2,127,500 |
04 Apr 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 2,207,400 |
03 Apr 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 4,348,300 |
02 Apr 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 3,116,000 |
01 Apr 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 3,739,000 |
29 Mar 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 3,445,300 |
27 Mar 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 4,023,900 |
26 Mar 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 3,047,300 |
25 Mar 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 3,059,600 |
22 Mar 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 4,749,000 |
21 Mar 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 3,899,700 |
20 Mar 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 3,891,400 |
19 Mar 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 3,540,200 |
18 Mar 2024 | 1.4200 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 2,492,900 |
18 Mar 2024 | 0.01 Dividend | |||||
15 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.4100 | 3,106,800 |
14 Mar 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4100 | 2,106,100 |
13 Mar 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4199 | 4,040,100 |
12 Mar 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.4001 | 3,640,800 |
11 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3802 | 2,754,000 |
08 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3802 | 1,665,800 |
07 Mar 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3703 | 2,826,400 |
06 Mar 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3700 | 1.3604 | 2,100,300 |
05 Mar 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3405 | 2,272,500 |
04 Mar 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3400 | 1.3306 | 3,302,300 |
01 Mar 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3405 | 1,804,800 |
29 Feb 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3500 | 1.3405 | 3,005,800 |
28 Feb 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3306 | 2,287,700 |
27 Feb 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3306 | 4,398,500 |
26 Feb 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3500 | 1.3405 | 5,122,200 |
23 Feb 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3504 | 4,331,000 |
22 Feb 2024 | 1.3600 | 1.3800 | 1.3400 | 1.3700 | 1.3604 | 6,675,700 |
21 Feb 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3504 | 4,827,100 |
20 Feb 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3703 | 4,193,200 |
19 Feb 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3703 | 3,628,000 |
16 Feb 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3703 | 3,347,800 |
15 Feb 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3802 | 3,793,900 |
14 Feb 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3703 | 4,093,200 |
13 Feb 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3604 | 3,821,400 |
09 Feb 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3604 | 3,367,400 |
08 Feb 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3400 | 1.3306 | 2,667,500 |
07 Feb 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3107 | 2,884,800 |
06 Feb 2024 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.2908 | 5,806,400 |
05 Feb 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.2908 | 1,605,700 |
02 Feb 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3000 | 1.2908 | 6,701,800 |
31 Jan 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3008 | 2,742,200 |
30 Jan 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3107 | 2,317,800 |
29 Jan 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3300 | 1.3206 | 3,481,900 |
26 Jan 2024 | 1.3600 | 1.3800 | 1.3400 | 1.3500 | 1.3405 | 3,245,900 |
24 Jan 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3700 | 1.3604 | 2,744,500 |
23 Jan 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3504 | 3,382,900 |
22 Jan 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3500 | 1.3405 | 3,234,200 |
19 Jan 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3400 | 1.3306 | 1,881,500 |
18 Jan 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3300 | 1.3206 | 7,949,400 |
17 Jan 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3300 | 1.3206 | 2,853,700 |
16 Jan 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3300 | 1.3206 | 3,264,600 |
15 Jan 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3300 | 1.3206 | 4,454,400 |
12 Jan 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3100 | 1.3008 | 4,971,600 |
11 Jan 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2700 | 1.2611 | 5,413,100 |
10 Jan 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2511 | 4,782,400 |
09 Jan 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2511 | 2,562,400 |
08 Jan 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2700 | 1.2611 | 2,923,500 |
05 Jan 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2710 | 2,789,000 |
04 Jan 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2710 | 3,328,400 |
03 Jan 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2809 | 2,899,800 |
02 Jan 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.2908 | 2,956,400 |
29 Dec 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.2908 | 3,609,100 |
28 Dec 2023 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.3008 | 2,769,700 |
27 Dec 2023 | 1.3200 | 1.3400 | 1.3100 | 1.3100 | 1.3008 | 3,225,200 |
26 Dec 2023 | 1.3200 | 1.3400 | 1.3100 | 1.3100 | 1.3008 | 4,027,700 |
22 Dec 2023 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3107 | 3,990,200 |
21 Dec 2023 | 1.3000 | 1.3400 | 1.2800 | 1.3100 | 1.3008 | 3,975,000 |
20 Dec 2023 | 1.3400 | 1.3500 | 1.2900 | 1.3000 | 1.2908 | 5,326,700 |
19 Dec 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3405 | 3,589,600 |
18 Dec 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3107 | 3,341,100 |
15 Dec 2023 | 1.3400 | 1.3400 | 1.3100 | 1.3400 | 1.3306 | 2,967,800 |
14 Dec 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.3306 | 2,490,900 |
13 Dec 2023 | 1.3200 | 1.3500 | 1.2900 | 1.3500 | 1.3405 | 4,956,500 |
12 Dec 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3107 | 2,042,500 |
11 Dec 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.3206 | 3,324,300 |
08 Dec 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3405 | 2,235,400 |
07 Dec 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3306 | 1,494,500 |
06 Dec 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3500 | 1.3405 | 2,673,300 |
05 Dec 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3206 | 2,390,600 |
04 Dec 2023 | 1.3500 | 1.3600 | 1.3100 | 1.3500 | 1.3405 | 2,956,100 |
01 Dec 2023 | 1.3200 | 1.3600 | 1.3100 | 1.3500 | 1.3405 | 4,479,500 |
30 Nov 2023 | 1.3000 | 1.3500 | 1.2800 | 1.3400 | 1.3306 | 6,331,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |