Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.5709 | 1.6200 | 1.5000 | 1.5600 | 1.5600 | 50,585 |
01 May 2024 | 1.6000 | 1.6100 | 1.5200 | 1.5800 | 1.5800 | 14,500 |
30 Apr 2024 | 1.5800 | 1.6400 | 1.5200 | 1.6300 | 1.6300 | 26,100 |
29 Apr 2024 | 1.6100 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 30,600 |
26 Apr 2024 | 1.4300 | 1.6000 | 1.4000 | 1.6000 | 1.6000 | 86,100 |
25 Apr 2024 | 1.5300 | 1.5300 | 1.4000 | 1.4700 | 1.4700 | 37,100 |
24 Apr 2024 | 1.6100 | 1.6400 | 1.5500 | 1.5600 | 1.5600 | 36,300 |
23 Apr 2024 | 1.5900 | 1.6700 | 1.5300 | 1.5900 | 1.5900 | 121,600 |
22 Apr 2024 | 1.6300 | 1.6300 | 1.5600 | 1.5700 | 1.5700 | 9,900 |
19 Apr 2024 | 1.7700 | 1.8000 | 1.5600 | 1.6600 | 1.6600 | 39,100 |
18 Apr 2024 | 1.6000 | 1.8000 | 1.5500 | 1.5900 | 1.5900 | 74,800 |
17 Apr 2024 | 1.4400 | 1.5700 | 1.4400 | 1.5700 | 1.5700 | 15,400 |
16 Apr 2024 | 1.2600 | 1.4600 | 1.2600 | 1.4400 | 1.4400 | 63,800 |
15 Apr 2024 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 13,600 |
12 Apr 2024 | 1.3600 | 1.3600 | 1.2600 | 1.3300 | 1.3300 | 32,300 |
11 Apr 2024 | 1.3700 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 37,700 |
10 Apr 2024 | 1.4400 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 25,500 |
09 Apr 2024 | 1.4400 | 1.5100 | 1.4200 | 1.4700 | 1.4700 | 13,200 |
08 Apr 2024 | 1.6000 | 1.6000 | 1.4400 | 1.4400 | 1.4400 | 49,900 |
05 Apr 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 5,800 |
04 Apr 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 3,900 |
03 Apr 2024 | 1.5700 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 4,800 |
02 Apr 2024 | 1.5600 | 1.6500 | 1.5400 | 1.5800 | 1.5800 | 32,400 |
01 Apr 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 3,300 |
28 Mar 2024 | 1.5900 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 10,100 |
27 Mar 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 1,000 |
26 Mar 2024 | 1.6700 | 1.6700 | 1.5700 | 1.5700 | 1.5700 | 6,900 |
25 Mar 2024 | 1.6600 | 1.6600 | 1.5000 | 1.5500 | 1.5500 | 16,200 |
22 Mar 2024 | 1.6400 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 10,500 |
21 Mar 2024 | 1.5700 | 1.6600 | 1.5500 | 1.6100 | 1.6100 | 21,700 |
20 Mar 2024 | 1.5700 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 7,400 |
19 Mar 2024 | 1.6500 | 1.6600 | 1.5200 | 1.5600 | 1.5600 | 33,500 |
18 Mar 2024 | 1.6200 | 1.6900 | 1.5800 | 1.5800 | 1.5800 | 38,700 |
15 Mar 2024 | 1.6400 | 1.8300 | 1.5800 | 1.5800 | 1.5800 | 33,600 |
14 Mar 2024 | 1.6300 | 1.8200 | 1.6200 | 1.6300 | 1.6300 | 73,700 |
13 Mar 2024 | 1.6000 | 1.7000 | 1.5900 | 1.5900 | 1.5900 | 32,300 |
12 Mar 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 8,100 |
11 Mar 2024 | 1.7300 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 6,100 |
08 Mar 2024 | 1.7400 | 1.8600 | 1.6700 | 1.7000 | 1.7000 | 34,400 |
07 Mar 2024 | 1.7000 | 1.7400 | 1.6600 | 1.7400 | 1.7400 | 5,200 |
06 Mar 2024 | 1.7200 | 1.7800 | 1.6600 | 1.7300 | 1.7300 | 27,500 |
05 Mar 2024 | 1.6300 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | 8,400 |
04 Mar 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 10,200 |
01 Mar 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 11,800 |
29 Feb 2024 | 1.7000 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 10,500 |
28 Feb 2024 | 1.6400 | 1.7200 | 1.6100 | 1.6800 | 1.6800 | 6,100 |
27 Feb 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 5,600 |
26 Feb 2024 | 1.6200 | 1.6800 | 1.5900 | 1.6300 | 1.6300 | 11,100 |
23 Feb 2024 | 1.6800 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 4,100 |
22 Feb 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 3,000 |
21 Feb 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 4,100 |
20 Feb 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 15,000 |
16 Feb 2024 | 1.7500 | 1.7500 | 1.6200 | 1.6800 | 1.6800 | 22,000 |
15 Feb 2024 | 1.7400 | 1.7900 | 1.6500 | 1.6900 | 1.6900 | 32,000 |
14 Feb 2024 | 1.8000 | 1.8600 | 1.7400 | 1.7800 | 1.7800 | 13,700 |
13 Feb 2024 | 1.8300 | 1.9400 | 1.7600 | 1.7600 | 1.7600 | 25,000 |
12 Feb 2024 | 1.7100 | 1.8700 | 1.6900 | 1.8300 | 1.8300 | 28,700 |
09 Feb 2024 | 1.6200 | 1.7200 | 1.6200 | 1.6800 | 1.6800 | 16,300 |
08 Feb 2024 | 1.5100 | 1.6600 | 1.5100 | 1.5900 | 1.5900 | 35,000 |
07 Feb 2024 | 1.5800 | 1.7000 | 1.5000 | 1.5300 | 1.5300 | 34,800 |
06 Feb 2024 | 1.7000 | 1.7100 | 1.5300 | 1.5600 | 1.5600 | 53,100 |
05 Feb 2024 | 1.7300 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 14,400 |
02 Feb 2024 | 1.8400 | 1.8400 | 1.5800 | 1.7300 | 1.7300 | 31,900 |
01 Feb 2024 | 2.0100 | 2.0100 | 1.8000 | 1.8400 | 1.8400 | 52,400 |
31 Jan 2024 | 2.0900 | 2.1900 | 1.8700 | 2.1000 | 2.1000 | 51,400 |
30 Jan 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 4,400 |
29 Jan 2024 | 2.2400 | 2.2700 | 2.0600 | 2.1500 | 2.1500 | 7,400 |
26 Jan 2024 | 2.3200 | 2.3300 | 2.1600 | 2.2100 | 2.2100 | 36,600 |
25 Jan 2024 | 1.9700 | 2.3500 | 1.9700 | 2.2800 | 2.2800 | 105,500 |
24 Jan 2024 | 2.0100 | 2.0100 | 1.9800 | 1.9900 | 1.9900 | 6,100 |
23 Jan 2024 | 1.9400 | 2.0500 | 1.9400 | 2.0100 | 2.0100 | 4,900 |
22 Jan 2024 | 1.9900 | 2.0300 | 1.9800 | 1.9900 | 1.9900 | 6,400 |
19 Jan 2024 | 1.9100 | 2.0300 | 1.9100 | 2.0300 | 2.0300 | 24,900 |
18 Jan 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 3,500 |
17 Jan 2024 | 1.8400 | 2.0000 | 1.8400 | 1.9200 | 1.9200 | 29,100 |
16 Jan 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 3,900 |
12 Jan 2024 | 1.9100 | 1.9100 | 1.7900 | 1.8300 | 1.8300 | 17,600 |
11 Jan 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 21,900 |
10 Jan 2024 | 1.8700 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 6,400 |
09 Jan 2024 | 1.8600 | 1.9500 | 1.8600 | 1.9400 | 1.9400 | 31,700 |
08 Jan 2024 | 1.9400 | 2.0400 | 1.8300 | 1.9100 | 1.9100 | 93,100 |
05 Jan 2024 | 1.8800 | 1.9900 | 1.8800 | 1.9200 | 1.9200 | 25,500 |
04 Jan 2024 | 2.0100 | 2.0100 | 1.8500 | 1.8900 | 1.8900 | 22,600 |
03 Jan 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9700 | 1.9700 | 4,300 |
02 Jan 2024 | 2.0300 | 2.0900 | 1.9800 | 2.0000 | 2.0000 | 15,200 |
29 Dec 2023 | 1.7900 | 2.1800 | 1.7900 | 1.9700 | 1.9700 | 164,600 |
28 Dec 2023 | 1.7700 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 24,500 |
27 Dec 2023 | 1.8200 | 1.8200 | 1.6700 | 1.7300 | 1.7300 | 19,000 |
26 Dec 2023 | 1.6200 | 1.8300 | 1.6200 | 1.8300 | 1.8300 | 31,600 |
22 Dec 2023 | 1.6700 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 4,600 |
21 Dec 2023 | 1.6500 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 22,100 |
20 Dec 2023 | 1.7300 | 1.7600 | 1.6000 | 1.7000 | 1.7000 | 39,400 |
19 Dec 2023 | 1.7100 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 27,000 |
18 Dec 2023 | 1.6600 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 15,700 |
15 Dec 2023 | 1.6100 | 1.7400 | 1.6100 | 1.6800 | 1.6800 | 30,500 |
14 Dec 2023 | 1.6800 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 25,000 |
13 Dec 2023 | 1.6700 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 18,900 |
12 Dec 2023 | 1.8200 | 1.9700 | 1.6700 | 1.6700 | 1.6700 | 27,900 |
11 Dec 2023 | 1.7800 | 1.8600 | 1.7300 | 1.7300 | 1.7300 | 19,200 |
08 Dec 2023 | 1.8300 | 1.9000 | 1.7400 | 1.8200 | 1.8200 | 48,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |