Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 8,725 |
22 Apr 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 1,831 |
19 Apr 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 26,292 |
18 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 521 |
17 Apr 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 11,185 |
16 Apr 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 31,944 |
15 Apr 2024 | 1.7450 | 1.7450 | 1.7300 | 1.7300 | 1.7300 | 19,926 |
12 Apr 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7450 | 1.7450 | 15,993 |
11 Apr 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 18,745 |
10 Apr 2024 | 1.7400 | 1.7500 | 1.7150 | 1.7150 | 1.7150 | 95,280 |
09 Apr 2024 | 1.7050 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 81,466 |
08 Apr 2024 | 1.7200 | 1.7350 | 1.6950 | 1.6950 | 1.6950 | 78,216 |
05 Apr 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 10,600 |
04 Apr 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 404,731 |
03 Apr 2024 | 1.6900 | 1.7150 | 1.6900 | 1.6900 | 1.6900 | 43,586 |
02 Apr 2024 | 1.6900 | 1.7150 | 1.6850 | 1.6900 | 1.6900 | 44,075 |
28 Mar 2024 | 1.7250 | 1.7750 | 1.6900 | 1.6900 | 1.6900 | 224,076 |
27 Mar 2024 | 1.7300 | 1.7500 | 1.7250 | 1.7350 | 1.7350 | 2,395 |
26 Mar 2024 | 1.7450 | 1.7550 | 1.7400 | 1.7500 | 1.7500 | 29,137 |
25 Mar 2024 | 1.7500 | 1.7600 | 1.7250 | 1.7250 | 1.7250 | 19,387 |
22 Mar 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 8,591 |
21 Mar 2024 | 1.7500 | 1.7800 | 1.7250 | 1.7800 | 1.7800 | 605,449 |
20 Mar 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 18,607 |
19 Mar 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 85,631 |
18 Mar 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 33,406 |
15 Mar 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 132,723 |
14 Mar 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
13 Mar 2024 | 1.8300 | 1.8300 | 1.7800 | 1.7850 | 1.7850 | 2,083 |
12 Mar 2024 | 1.8150 | 1.8200 | 1.7800 | 1.8150 | 1.8150 | 78,658 |
11 Mar 2024 | 1.7600 | 1.8300 | 1.7600 | 1.8150 | 1.8150 | 42,253 |
08 Mar 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7550 | 1.7550 | 7,894 |
07 Mar 2024 | 1.7100 | 1.7550 | 1.7100 | 1.7550 | 1.7550 | 116,855 |
06 Mar 2024 | 1.7200 | 1.7200 | 1.7050 | 1.7200 | 1.7200 | 111,635 |
05 Mar 2024 | 1.6950 | 1.7150 | 1.6950 | 1.7150 | 1.7150 | 4,648 |
04 Mar 2024 | 1.7100 | 1.7100 | 1.6750 | 1.6750 | 1.6750 | 78,582 |
01 Mar 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6950 | 1.6950 | 107,687 |
29 Feb 2024 | 1.6900 | 1.7150 | 1.6850 | 1.7050 | 1.7050 | 529,822 |
28 Feb 2024 | 1.7050 | 1.7200 | 1.6900 | 1.6950 | 1.6950 | 508,939 |
27 Feb 2024 | 1.7050 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 62,650 |
26 Feb 2024 | 1.7300 | 1.7550 | 1.7300 | 1.7400 | 1.7400 | 27,851 |
23 Feb 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 207,164 |
22 Feb 2024 | 1.6500 | 1.7200 | 1.6500 | 1.7200 | 1.7200 | 382,464 |
21 Feb 2024 | 1.6600 | 1.6850 | 1.6500 | 1.6850 | 1.6850 | 40,952 |
20 Feb 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6650 | 1.6650 | 26,907 |
19 Feb 2024 | 1.6900 | 1.6900 | 1.6550 | 1.6650 | 1.6650 | 7,240 |
16 Feb 2024 | 1.7050 | 1.7050 | 1.6700 | 1.6900 | 1.6900 | 732,951 |
15 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 8,293 |
14 Feb 2024 | 1.7000 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 19,501 |
13 Feb 2024 | 1.7050 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 19,762 |
12 Feb 2024 | 1.7050 | 1.7100 | 1.6950 | 1.7050 | 1.7050 | 642,986 |
09 Feb 2024 | 1.6750 | 1.6900 | 1.6700 | 1.6850 | 1.6850 | 45,029 |
08 Feb 2024 | 1.6850 | 1.6900 | 1.6700 | 1.6750 | 1.6750 | 436,902 |
07 Feb 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 48,131 |
06 Feb 2024 | 1.7050 | 1.7050 | 1.6700 | 1.6700 | 1.6700 | 27,986 |
05 Feb 2024 | 1.7050 | 1.7050 | 1.6800 | 1.6800 | 1.6800 | 17,908 |
02 Feb 2024 | 1.7250 | 1.7300 | 1.7050 | 1.7050 | 1.7050 | 49,973 |
01 Feb 2024 | 1.7250 | 1.7250 | 1.7100 | 1.7250 | 1.7250 | 11,221 |
31 Jan 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 352,173 |
30 Jan 2024 | 1.7450 | 1.7475 | 1.7050 | 1.7300 | 1.7300 | 67,891 |
29 Jan 2024 | 1.7100 | 1.7600 | 1.7100 | 1.7600 | 1.7600 | 148,993 |
25 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 7,674 |
24 Jan 2024 | 1.7150 | 1.7500 | 1.7150 | 1.7500 | 1.7500 | 10,681 |
23 Jan 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 128,981 |
22 Jan 2024 | 1.6600 | 1.6950 | 1.6450 | 1.6500 | 1.6500 | 250,615 |
19 Jan 2024 | 1.7200 | 1.7200 | 1.6550 | 1.6600 | 1.6600 | 18,439 |
18 Jan 2024 | 1.7200 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 24,183 |
17 Jan 2024 | 1.7200 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 476,155 |
16 Jan 2024 | 1.6650 | 1.7500 | 1.6650 | 1.7500 | 1.7500 | 34,843 |
15 Jan 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 7,134 |
12 Jan 2024 | 1.7000 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 39,021 |
11 Jan 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 85,421 |
10 Jan 2024 | 1.6600 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 18,190 |
09 Jan 2024 | 1.6850 | 1.7050 | 1.6600 | 1.6600 | 1.6600 | 23,160 |
08 Jan 2024 | 1.7250 | 1.7250 | 1.6700 | 1.6800 | 1.6800 | 7,297 |
05 Jan 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 9,505 |
04 Jan 2024 | 1.6775 | 1.6800 | 1.6350 | 1.6800 | 1.6800 | 106,392 |
03 Jan 2024 | 1.7050 | 1.7050 | 1.6350 | 1.6750 | 1.6750 | 121,748 |
02 Jan 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 3,411 |
29 Dec 2023 | 1.7250 | 1.7250 | 1.6900 | 1.6900 | 1.6900 | 372 |
28 Dec 2023 | 1.7000 | 1.7300 | 1.6900 | 1.7150 | 1.7150 | 50,544 |
28 Dec 2023 | 0.0425 Dividend | |||||
27 Dec 2023 | 1.7700 | 1.7700 | 1.6950 | 1.6950 | 1.6525 | 174,117 |
22 Dec 2023 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.6964 | 18,589 |
21 Dec 2023 | 1.7800 | 1.7800 | 1.7300 | 1.7300 | 1.6866 | 68,628 |
20 Dec 2023 | 1.7950 | 1.7950 | 1.7450 | 1.7450 | 1.7012 | 722 |
19 Dec 2023 | 1.7500 | 1.7950 | 1.7400 | 1.7950 | 1.7500 | 19,137 |
18 Dec 2023 | 1.7350 | 1.7500 | 1.7300 | 1.7300 | 1.6866 | 3,861 |
15 Dec 2023 | 1.7500 | 1.7600 | 1.7300 | 1.7350 | 1.6915 | 13,825 |
14 Dec 2023 | 1.7500 | 1.7700 | 1.7100 | 1.7300 | 1.6866 | 154,154 |
13 Dec 2023 | 1.7500 | 1.8000 | 1.7475 | 1.8000 | 1.7549 | 20,063 |
12 Dec 2023 | 1.7500 | 1.7500 | 1.7350 | 1.7350 | 1.6915 | 58,492 |
11 Dec 2023 | 1.7600 | 1.7600 | 1.7450 | 1.7500 | 1.7061 | 29,474 |
08 Dec 2023 | 1.7400 | 1.7750 | 1.7400 | 1.7500 | 1.7061 | 61,961 |
07 Dec 2023 | 1.7100 | 1.7450 | 1.7100 | 1.7400 | 1.6964 | 10,762 |
06 Dec 2023 | 1.6950 | 1.7200 | 1.6950 | 1.7150 | 1.6720 | 94,342 |
05 Dec 2023 | 1.6700 | 1.7150 | 1.6650 | 1.6950 | 1.6525 | 77,002 |
04 Dec 2023 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | 1.6281 | 35,099 |
01 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6574 | - |
30 Nov 2023 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.6574 | 159,795 |
29 Nov 2023 | 1.7150 | 1.7300 | 1.7050 | 1.7300 | 1.6866 | 27,865 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |