Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.5100 | 1.5500 | 1.4500 | 1.4700 | 1.4700 | 29,200 |
09 May 2024 | 1.5500 | 1.5900 | 1.4400 | 1.4500 | 1.4500 | 75,600 |
08 May 2024 | 1.5300 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 18,800 |
07 May 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 26,200 |
06 May 2024 | 1.5600 | 1.6200 | 1.5000 | 1.5300 | 1.5300 | 32,000 |
03 May 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 26,400 |
02 May 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 19,100 |
01 May 2024 | 1.5300 | 1.5700 | 1.4500 | 1.4500 | 1.4500 | 29,100 |
30 Apr 2024 | 1.4500 | 1.4800 | 1.3500 | 1.4600 | 1.4600 | 32,600 |
29 Apr 2024 | 1.3200 | 1.4700 | 1.2800 | 1.4700 | 1.4700 | 56,400 |
26 Apr 2024 | 1.3300 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 28,200 |
25 Apr 2024 | 1.2900 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 16,900 |
24 Apr 2024 | 1.2300 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 21,100 |
23 Apr 2024 | 1.2400 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 33,400 |
22 Apr 2024 | 1.2000 | 1.3200 | 1.1700 | 1.2600 | 1.2600 | 84,000 |
19 Apr 2024 | 1.1700 | 1.2500 | 1.1000 | 1.1600 | 1.1600 | 57,500 |
18 Apr 2024 | 1.1800 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 29,600 |
17 Apr 2024 | 1.1800 | 1.2600 | 1.1500 | 1.2100 | 1.2100 | 40,500 |
16 Apr 2024 | 1.2100 | 1.2700 | 1.1100 | 1.2200 | 1.2200 | 68,300 |
15 Apr 2024 | 1.2700 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 21,900 |
12 Apr 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 51,100 |
11 Apr 2024 | 1.3700 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 27,900 |
10 Apr 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 17,800 |
09 Apr 2024 | 1.4100 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 28,200 |
08 Apr 2024 | 1.3600 | 1.4100 | 1.3000 | 1.4100 | 1.4100 | 35,700 |
05 Apr 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3300 | 1.3300 | 53,800 |
04 Apr 2024 | 1.3700 | 1.4300 | 1.1900 | 1.3700 | 1.3700 | 139,700 |
03 Apr 2024 | 1.4000 | 1.4400 | 1.3200 | 1.3600 | 1.3600 | 97,600 |
02 Apr 2024 | 1.3300 | 1.7900 | 1.2600 | 1.4600 | 1.4600 | 1,088,900 |
01 Apr 2024 | 1.3800 | 1.3900 | 1.2900 | 1.3600 | 1.3600 | 83,200 |
28 Mar 2024 | 1.3800 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 30,500 |
27 Mar 2024 | 1.3900 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 36,500 |
26 Mar 2024 | 1.3900 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 34,300 |
25 Mar 2024 | 1.4600 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 60,300 |
22 Mar 2024 | 1.5000 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 26,300 |
21 Mar 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 43,300 |
20 Mar 2024 | 1.5200 | 1.5700 | 1.4100 | 1.4300 | 1.4300 | 113,900 |
19 Mar 2024 | 1.6900 | 1.6900 | 1.5600 | 1.5600 | 1.5600 | 44,500 |
18 Mar 2024 | 1.5500 | 1.7100 | 1.4000 | 1.6000 | 1.6000 | 236,000 |
15 Mar 2024 | 1.5500 | 1.7900 | 1.5500 | 1.6500 | 1.6500 | 209,500 |
14 Mar 2024 | 1.5700 | 1.7100 | 1.4200 | 1.5500 | 1.5500 | 392,900 |
13 Mar 2024 | 1.6700 | 1.7400 | 1.6000 | 1.6200 | 1.6200 | 1,541,500 |
12 Mar 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6200 | 1.6200 | 35,200 |
11 Mar 2024 | 1.6300 | 1.6900 | 1.5500 | 1.6200 | 1.6200 | 29,800 |
08 Mar 2024 | 1.6700 | 1.6700 | 1.5800 | 1.6500 | 1.6500 | 31,400 |
07 Mar 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 32,200 |
06 Mar 2024 | 1.7400 | 1.7400 | 1.6100 | 1.7000 | 1.7000 | 32,600 |
05 Mar 2024 | 1.6500 | 1.7400 | 1.6400 | 1.7100 | 1.7100 | 30,100 |
04 Mar 2024 | 1.5900 | 1.7000 | 1.5700 | 1.6900 | 1.6900 | 52,100 |
01 Mar 2024 | 1.6200 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 16,700 |
29 Feb 2024 | 1.6100 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 35,800 |
28 Feb 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 21,100 |
27 Feb 2024 | 1.7100 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 38,400 |
26 Feb 2024 | 1.6900 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 19,000 |
23 Feb 2024 | 1.7000 | 1.7800 | 1.6500 | 1.7500 | 1.7500 | 17,500 |
22 Feb 2024 | 1.6600 | 1.7200 | 1.6500 | 1.6900 | 1.6900 | 32,300 |
21 Feb 2024 | 1.7500 | 1.7900 | 1.6600 | 1.6800 | 1.6800 | 36,600 |
20 Feb 2024 | 1.7500 | 1.9200 | 1.7500 | 1.7500 | 1.7500 | 113,700 |
16 Feb 2024 | 1.6200 | 1.7900 | 1.5900 | 1.7600 | 1.7600 | 37,800 |
15 Feb 2024 | 1.7100 | 1.8000 | 1.6500 | 1.6700 | 1.6700 | 23,800 |
14 Feb 2024 | 1.5300 | 1.7300 | 1.5300 | 1.7100 | 1.7100 | 55,100 |
13 Feb 2024 | 1.7000 | 1.7100 | 1.5500 | 1.5600 | 1.5600 | 26,500 |
12 Feb 2024 | 1.6500 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 33,100 |
09 Feb 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 30,400 |
08 Feb 2024 | 1.7600 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 30,000 |
07 Feb 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 8,200 |
06 Feb 2024 | 1.7700 | 1.8300 | 1.7200 | 1.8200 | 1.8200 | 29,000 |
05 Feb 2024 | 1.8800 | 1.9000 | 1.7700 | 1.7800 | 1.7800 | 24,900 |
02 Feb 2024 | 1.8400 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 28,200 |
01 Feb 2024 | 1.9000 | 1.9100 | 1.8200 | 1.9000 | 1.9000 | 27,500 |
31 Jan 2024 | 1.7700 | 1.9100 | 1.7700 | 1.8900 | 1.8900 | 72,400 |
30 Jan 2024 | 1.7800 | 1.8400 | 1.7200 | 1.8000 | 1.8000 | 54,800 |
29 Jan 2024 | 1.8200 | 1.8500 | 1.6600 | 1.7700 | 1.7700 | 472,900 |
26 Jan 2024 | 1.8300 | 2.1200 | 1.6000 | 1.7100 | 1.7100 | 316,500 |
25 Jan 2024 | 1.8400 | 1.9900 | 1.7700 | 1.8500 | 1.8500 | 123,000 |
24 Jan 2024 | 1.6700 | 1.8900 | 1.6700 | 1.8200 | 1.8200 | 171,400 |
23 Jan 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 44,300 |
22 Jan 2024 | 1.5900 | 1.7500 | 1.5900 | 1.7000 | 1.7000 | 50,900 |
19 Jan 2024 | 1.6300 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 18,400 |
18 Jan 2024 | 1.6500 | 1.6800 | 1.5400 | 1.6500 | 1.6500 | 66,100 |
17 Jan 2024 | 1.7400 | 1.7400 | 1.6000 | 1.6800 | 1.6800 | 34,000 |
16 Jan 2024 | 1.7800 | 1.7800 | 1.6700 | 1.6800 | 1.6800 | 78,000 |
12 Jan 2024 | 1.4200 | 1.8800 | 1.4200 | 1.8600 | 1.8600 | 490,800 |
11 Jan 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4400 | 1.4400 | 33,600 |
10 Jan 2024 | 1.4900 | 1.5400 | 1.4200 | 1.4400 | 1.4400 | 60,000 |
09 Jan 2024 | 1.5100 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 35,900 |
08 Jan 2024 | 1.5200 | 1.6500 | 1.5200 | 1.5800 | 1.5800 | 67,300 |
05 Jan 2024 | 1.5600 | 1.6600 | 1.5600 | 1.5800 | 1.5800 | 53,400 |
04 Jan 2024 | 1.6700 | 1.6900 | 1.5800 | 1.5900 | 1.5900 | 75,600 |
03 Jan 2024 | 1.6000 | 1.7100 | 1.5600 | 1.7000 | 1.7000 | 75,700 |
02 Jan 2024 | 1.4800 | 1.6900 | 1.4700 | 1.6600 | 1.6600 | 113,600 |
29 Dec 2023 | 1.5400 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 82,700 |
28 Dec 2023 | 1.5400 | 1.5700 | 1.3200 | 1.5400 | 1.5400 | 338,300 |
27 Dec 2023 | 1.6600 | 1.7700 | 1.6400 | 1.6400 | 1.6400 | 628,100 |
26 Dec 2023 | 1.9500 | 1.9500 | 1.6800 | 1.7800 | 1.7800 | 40,800 |
22 Dec 2023 | 1.8100 | 1.9300 | 1.7600 | 1.8800 | 1.8800 | 89,300 |
21 Dec 2023 | 1.7100 | 1.8200 | 1.6400 | 1.8100 | 1.8100 | 120,700 |
20 Dec 2023 | 1.6500 | 1.8900 | 1.5100 | 1.6800 | 1.6800 | 504,300 |
19 Dec 2023 | 1.3500 | 1.6800 | 1.3200 | 1.6600 | 1.6600 | 187,300 |
18 Dec 2023 | 1.4800 | 1.4900 | 1.3000 | 1.3800 | 1.3800 | 246,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |