Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.6900 | 1.7200 | 1.6600 | 1.6900 | 1.6900 | 1,812,700 |
18 Apr 2024 | 1.6800 | 1.7400 | 1.6700 | 1.7100 | 1.7100 | 3,733,100 |
17 Apr 2024 | 1.6700 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 2,474,100 |
16 Apr 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 2,697,700 |
15 Apr 2024 | 1.7100 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 2,838,900 |
12 Apr 2024 | 1.7700 | 1.8200 | 1.6700 | 1.6900 | 1.6900 | 3,354,600 |
11 Apr 2024 | 1.7100 | 1.7800 | 1.6700 | 1.7700 | 1.7700 | 3,175,400 |
10 Apr 2024 | 1.6900 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 3,108,100 |
09 Apr 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 2,209,800 |
08 Apr 2024 | 1.7700 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 3,528,400 |
05 Apr 2024 | 1.7200 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 2,013,200 |
04 Apr 2024 | 1.8000 | 1.8000 | 1.6800 | 1.7200 | 1.7200 | 3,009,900 |
03 Apr 2024 | 1.6900 | 1.8300 | 1.6700 | 1.7800 | 1.7800 | 6,493,800 |
02 Apr 2024 | 1.6700 | 1.6900 | 1.6200 | 1.6700 | 1.6700 | 2,066,500 |
01 Apr 2024 | 1.6400 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 3,294,400 |
28 Mar 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 3,624,300 |
27 Mar 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 1,465,700 |
26 Mar 2024 | 1.6200 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 1,521,500 |
25 Mar 2024 | 1.5900 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 1,777,500 |
22 Mar 2024 | 1.6100 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 1,660,100 |
21 Mar 2024 | 1.5800 | 1.6100 | 1.5300 | 1.6000 | 1.6000 | 2,413,900 |
20 Mar 2024 | 1.4800 | 1.5700 | 1.4600 | 1.5700 | 1.5700 | 2,388,200 |
19 Mar 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 2,264,900 |
18 Mar 2024 | 1.4900 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 1,806,200 |
15 Mar 2024 | 1.4700 | 1.5200 | 1.4400 | 1.4700 | 1.4700 | 5,565,100 |
14 Mar 2024 | 1.4900 | 1.5000 | 1.3900 | 1.4500 | 1.4500 | 5,595,800 |
13 Mar 2024 | 1.5300 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 4,473,900 |
12 Mar 2024 | 1.5300 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 2,062,100 |
11 Mar 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 3,742,300 |
08 Mar 2024 | 1.6600 | 1.6800 | 1.5400 | 1.5700 | 1.5700 | 3,703,100 |
07 Mar 2024 | 1.6000 | 1.7000 | 1.5900 | 1.6700 | 1.6700 | 4,355,600 |
06 Mar 2024 | 1.5500 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 3,343,000 |
05 Mar 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 2,274,000 |
04 Mar 2024 | 1.7000 | 1.7000 | 1.5800 | 1.5900 | 1.5900 | 2,910,800 |
01 Mar 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 3,346,100 |
29 Feb 2024 | 1.5700 | 1.6200 | 1.5400 | 1.5900 | 1.5900 | 3,722,000 |
28 Feb 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 3,573,800 |
27 Feb 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 2,214,100 |
26 Feb 2024 | 1.5700 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 1,933,000 |
23 Feb 2024 | 1.5700 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 1,831,600 |
22 Feb 2024 | 1.6400 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 2,130,400 |
21 Feb 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 2,801,000 |
20 Feb 2024 | 1.6700 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 4,312,900 |
16 Feb 2024 | 1.6900 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 2,783,200 |
15 Feb 2024 | 1.7400 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 4,856,200 |
14 Feb 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7400 | 1.7400 | 3,636,700 |
13 Feb 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 2,975,500 |
12 Feb 2024 | 1.7900 | 1.8600 | 1.7700 | 1.8500 | 1.8500 | 2,430,700 |
09 Feb 2024 | 1.8600 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 3,117,800 |
08 Feb 2024 | 1.9400 | 1.9400 | 1.8300 | 1.8600 | 1.8600 | 4,627,500 |
07 Feb 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 4,331,700 |
06 Feb 2024 | 1.9900 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 2,309,300 |
05 Feb 2024 | 2.0100 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 3,932,000 |
02 Feb 2024 | 2.0000 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | 4,558,700 |
01 Feb 2024 | 1.8900 | 2.0000 | 1.8700 | 1.9700 | 1.9700 | 6,120,900 |
31 Jan 2024 | 1.8300 | 1.8900 | 1.7900 | 1.8400 | 1.8400 | 5,048,300 |
30 Jan 2024 | 1.7600 | 1.8600 | 1.7400 | 1.8500 | 1.8500 | 6,088,700 |
29 Jan 2024 | 1.7400 | 1.7700 | 1.6700 | 1.7600 | 1.7600 | 2,208,500 |
26 Jan 2024 | 1.7300 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 1,997,100 |
25 Jan 2024 | 1.7800 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 1,969,900 |
24 Jan 2024 | 1.7800 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 1,885,400 |
23 Jan 2024 | 1.7400 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 2,366,100 |
22 Jan 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 1,860,500 |
19 Jan 2024 | 1.7800 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 2,820,600 |
18 Jan 2024 | 1.7700 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 2,773,500 |
17 Jan 2024 | 1.7400 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 4,304,500 |
16 Jan 2024 | 1.7900 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 8,266,600 |
12 Jan 2024 | 1.6700 | 1.7600 | 1.6700 | 1.7300 | 1.7300 | 10,155,100 |
11 Jan 2024 | 1.6000 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 2,489,200 |
10 Jan 2024 | 1.6000 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 2,951,200 |
09 Jan 2024 | 1.5000 | 1.6000 | 1.4700 | 1.5700 | 1.5700 | 4,187,400 |
08 Jan 2024 | 1.4800 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 1,142,500 |
05 Jan 2024 | 1.5100 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 1,302,300 |
04 Jan 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 1,330,800 |
03 Jan 2024 | 1.4900 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 2,041,700 |
02 Jan 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 2,293,900 |
29 Dec 2023 | 1.5000 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 2,406,800 |
28 Dec 2023 | 1.5300 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 2,741,400 |
27 Dec 2023 | 1.5800 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 1,845,400 |
26 Dec 2023 | 1.5500 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 933,900 |
22 Dec 2023 | 1.5400 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 1,814,400 |
21 Dec 2023 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 1,937,300 |
20 Dec 2023 | 1.4600 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 2,535,500 |
19 Dec 2023 | 1.4900 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 4,837,900 |
18 Dec 2023 | 1.5000 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 1,812,700 |
15 Dec 2023 | 1.5800 | 1.6200 | 1.4800 | 1.4900 | 1.4900 | 4,731,100 |
14 Dec 2023 | 1.5400 | 1.6000 | 1.5000 | 1.5900 | 1.5900 | 3,909,800 |
13 Dec 2023 | 1.5600 | 1.5700 | 1.4800 | 1.5400 | 1.5400 | 2,554,700 |
12 Dec 2023 | 1.5300 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 2,077,400 |
11 Dec 2023 | 1.5700 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 1,018,300 |
08 Dec 2023 | 1.5400 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 1,365,900 |
07 Dec 2023 | 1.5500 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 2,161,900 |
06 Dec 2023 | 1.5400 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 2,007,700 |
05 Dec 2023 | 1.6000 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 1,326,000 |
04 Dec 2023 | 1.5900 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 1,820,500 |
01 Dec 2023 | 1.6000 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 2,092,100 |
30 Nov 2023 | 1.5600 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 3,324,800 |
29 Nov 2023 | 1.6200 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 2,521,600 |
28 Nov 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 1,447,800 |
27 Nov 2023 | 1.6600 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 1,172,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |