Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 6,300 |
23 May 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 5,800 |
22 May 2024 | 1.3900 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 2,900 |
21 May 2024 | 1.3700 | 1.4600 | 1.3700 | 1.3900 | 1.3900 | 20,100 |
20 May 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 17,800 |
17 May 2024 | 1.4000 | 1.4500 | 1.3500 | 1.4200 | 1.4200 | 9,000 |
16 May 2024 | 1.4700 | 1.4700 | 1.3900 | 1.4300 | 1.4300 | 12,500 |
15 May 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 3,300 |
14 May 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 41,800 |
13 May 2024 | 1.5300 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 35,700 |
10 May 2024 | 1.4800 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 30,500 |
09 May 2024 | 1.3800 | 1.4900 | 1.3800 | 1.4600 | 1.4600 | 47,900 |
08 May 2024 | 1.3500 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 10,700 |
07 May 2024 | 1.3400 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 40,200 |
06 May 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 15,800 |
03 May 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 20,000 |
02 May 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 19,800 |
01 May 2024 | 1.3200 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 5,000 |
30 Apr 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 21,900 |
29 Apr 2024 | 1.2800 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 14,500 |
26 Apr 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 6,500 |
25 Apr 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 4,400 |
24 Apr 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 8,000 |
23 Apr 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 9,300 |
22 Apr 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3400 | 1.3400 | 16,800 |
19 Apr 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 17,700 |
18 Apr 2024 | 1.4200 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 21,400 |
17 Apr 2024 | 1.4600 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 40,500 |
16 Apr 2024 | 1.5100 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 24,200 |
15 Apr 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 17,000 |
12 Apr 2024 | 1.6000 | 1.6400 | 1.5400 | 1.5700 | 1.5700 | 57,700 |
11 Apr 2024 | 1.5600 | 1.5900 | 1.5300 | 1.5600 | 1.5600 | 23,600 |
10 Apr 2024 | 1.5000 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 19,900 |
09 Apr 2024 | 1.4900 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 16,400 |
08 Apr 2024 | 1.4900 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 26,900 |
05 Apr 2024 | 1.4700 | 1.5300 | 1.4700 | 1.4900 | 1.4900 | 53,300 |
04 Apr 2024 | 1.5200 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 62,700 |
03 Apr 2024 | 1.5200 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 107,000 |
02 Apr 2024 | 1.4500 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 49,000 |
01 Apr 2024 | 1.4500 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 51,800 |
28 Mar 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 63,000 |
27 Mar 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4700 | 1.4700 | 264,300 |
26 Mar 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 67,500 |
25 Mar 2024 | 1.4200 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 23,600 |
22 Mar 2024 | 1.4500 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 31,800 |
21 Mar 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 82,800 |
20 Mar 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 34,200 |
19 Mar 2024 | 1.4100 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 11,300 |
18 Mar 2024 | 1.3100 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 37,200 |
15 Mar 2024 | 1.3600 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 74,800 |
14 Mar 2024 | 1.3500 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 17,100 |
13 Mar 2024 | 1.3900 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 34,400 |
12 Mar 2024 | 1.4100 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 33,700 |
11 Mar 2024 | 1.3900 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 22,300 |
08 Mar 2024 | 1.3100 | 1.4300 | 1.3100 | 1.4000 | 1.4000 | 51,000 |
07 Mar 2024 | 1.3400 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 19,100 |
06 Mar 2024 | 1.3800 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 19,900 |
05 Mar 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 30,400 |
04 Mar 2024 | 1.3800 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 15,000 |
01 Mar 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 80,900 |
29 Feb 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 21,200 |
28 Feb 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 46,300 |
27 Feb 2024 | 1.2900 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 69,800 |
26 Feb 2024 | 1.2700 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 38,500 |
23 Feb 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 116,600 |
22 Feb 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 17,900 |
21 Feb 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 62,000 |
20 Feb 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3700 | 1.3700 | 87,100 |
16 Feb 2024 | 1.3600 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 476,900 |
15 Feb 2024 | 1.3800 | 1.4100 | 1.3200 | 1.3500 | 1.3500 | 158,400 |
14 Feb 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 56,100 |
13 Feb 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 49,500 |
12 Feb 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 47,600 |
09 Feb 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 11,200 |
08 Feb 2024 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 24,100 |
07 Feb 2024 | 1.4200 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 28,900 |
06 Feb 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 29,300 |
05 Feb 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 7,300 |
02 Feb 2024 | 1.5200 | 1.5200 | 1.3800 | 1.4100 | 1.4100 | 23,800 |
01 Feb 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 24,100 |
31 Jan 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 10,400 |
30 Jan 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 22,700 |
29 Jan 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 15,500 |
26 Jan 2024 | 1.4900 | 1.5100 | 1.3000 | 1.4700 | 1.4700 | 98,000 |
25 Jan 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 12,200 |
24 Jan 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 4,200 |
23 Jan 2024 | 1.5000 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 11,800 |
22 Jan 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 43,900 |
19 Jan 2024 | 1.5100 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 11,900 |
18 Jan 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 17,200 |
17 Jan 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 37,000 |
16 Jan 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 27,200 |
12 Jan 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 99,300 |
11 Jan 2024 | 1.4300 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 78,500 |
10 Jan 2024 | 1.5300 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 94,300 |
09 Jan 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 49,700 |
08 Jan 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 18,500 |
05 Jan 2024 | 1.5700 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 83,500 |
04 Jan 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 74,800 |
03 Jan 2024 | 1.6400 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 71,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |