Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.5800 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 859,400 |
30 Apr 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 110,500 |
29 Apr 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 478,600 |
26 Apr 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 381,300 |
25 Apr 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 1,018,900 |
24 Apr 2024 | 1.5400 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 1,530,500 |
23 Apr 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 814,400 |
22 Apr 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 732,600 |
19 Apr 2024 | 1.5800 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 976,400 |
18 Apr 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 503,900 |
17 Apr 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 1,120,000 |
16 Apr 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 959,700 |
15 Apr 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 796,200 |
12 Apr 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 201,500 |
09 Apr 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 333,200 |
08 Apr 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6600 | 1.6600 | 355,400 |
05 Apr 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 742,600 |
04 Apr 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 622,100 |
03 Apr 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 338,400 |
02 Apr 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 191,900 |
01 Apr 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 344,400 |
29 Mar 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 172,700 |
27 Mar 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 166,700 |
26 Mar 2024 | 1.6300 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 440,400 |
25 Mar 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 578,700 |
22 Mar 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 374,400 |
21 Mar 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 817,400 |
20 Mar 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 443,500 |
19 Mar 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 333,800 |
18 Mar 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 1,629,500 |
15 Mar 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 377,200 |
14 Mar 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 269,800 |
13 Mar 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 407,800 |
12 Mar 2024 | 1.6400 | 1.6400 | 1.5700 | 1.6200 | 1.6200 | 1,131,500 |
12 Mar 2024 | 0.02 Dividend | |||||
11 Mar 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6400 | 1,244,800 |
08 Mar 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6700 | 1.6499 | 905,200 |
07 Mar 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6598 | 1,824,700 |
06 Mar 2024 | 1.7200 | 1.7200 | 1.6700 | 1.7000 | 1.6795 | 1,248,500 |
05 Mar 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7200 | 1.6993 | 135,300 |
04 Mar 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7200 | 1.6993 | 102,900 |
01 Mar 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7300 | 1.7092 | 356,300 |
29 Feb 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7200 | 1.6993 | 1,734,800 |
28 Feb 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7500 | 1.7289 | 395,400 |
27 Feb 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7300 | 1.7092 | 1,795,000 |
26 Feb 2024 | 1.7600 | 1.7700 | 1.6700 | 1.7400 | 1.7190 | 4,566,300 |
23 Feb 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7900 | 1.7684 | 488,300 |
22 Feb 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7800 | 1.7586 | 311,600 |
21 Feb 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7684 | 480,500 |
20 Feb 2024 | 1.8000 | 1.8000 | 1.7700 | 1.8000 | 1.7783 | 582,400 |
19 Feb 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7900 | 1.7684 | 342,000 |
16 Feb 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7800 | 1.7586 | 399,100 |
15 Feb 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7800 | 1.7586 | 1,384,600 |
14 Feb 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.7882 | 327,000 |
13 Feb 2024 | 1.8300 | 1.8700 | 1.8200 | 1.8500 | 1.8277 | 226,700 |
09 Feb 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8200 | 1.7981 | 380,900 |
08 Feb 2024 | 1.7500 | 1.8700 | 1.7400 | 1.8500 | 1.8277 | 2,175,800 |
07 Feb 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.7289 | 709,300 |
06 Feb 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7400 | 1.7190 | 981,400 |
05 Feb 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7300 | 1.7092 | 684,100 |
02 Feb 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.7092 | 831,000 |
31 Jan 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.7092 | 246,200 |
30 Jan 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7400 | 1.7190 | 472,000 |
29 Jan 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7400 | 1.7190 | 511,200 |
26 Jan 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7200 | 1.6993 | 270,600 |
24 Jan 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7300 | 1.7092 | 189,900 |
23 Jan 2024 | 1.7300 | 1.7600 | 1.7200 | 1.7300 | 1.7092 | 692,300 |
22 Jan 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7200 | 1.6993 | 1,001,600 |
19 Jan 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6600 | 1.6400 | 291,500 |
18 Jan 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6600 | 1.6400 | 932,300 |
17 Jan 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6301 | 205,900 |
16 Jan 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6301 | 473,500 |
15 Jan 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6499 | 514,200 |
12 Jan 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | 1.6696 | 679,900 |
11 Jan 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6202 | 505,400 |
10 Jan 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6600 | 1.6400 | 928,200 |
09 Jan 2024 | 1.5900 | 1.6700 | 1.5800 | 1.6500 | 1.6301 | 2,205,800 |
08 Jan 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5708 | 839,400 |
05 Jan 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5900 | 1.5708 | 1,765,300 |
04 Jan 2024 | 1.6300 | 1.6300 | 1.5700 | 1.5800 | 1.5610 | 2,475,600 |
03 Jan 2024 | 1.6600 | 1.6800 | 1.6200 | 1.6300 | 1.6104 | 1,304,500 |
02 Jan 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6600 | 1.6400 | 622,300 |
29 Dec 2023 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6499 | 224,800 |
28 Dec 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.6795 | 400,500 |
27 Dec 2023 | 1.6700 | 1.7100 | 1.6600 | 1.7000 | 1.6795 | 907,600 |
26 Dec 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6400 | 224,700 |
22 Dec 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6499 | 63,500 |
21 Dec 2023 | 1.6500 | 1.6800 | 1.6400 | 1.6700 | 1.6499 | 139,900 |
20 Dec 2023 | 1.6700 | 1.6800 | 1.6400 | 1.6700 | 1.6499 | 639,400 |
19 Dec 2023 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6598 | 151,400 |
18 Dec 2023 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.6301 | 417,600 |
15 Dec 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.6499 | 227,400 |
14 Dec 2023 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6499 | 191,100 |
13 Dec 2023 | 1.6600 | 1.7100 | 1.6600 | 1.6800 | 1.6598 | 855,800 |
12 Dec 2023 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | 1.6400 | 1,024,400 |
12 Dec 2023 | 0.01 Dividend | |||||
11 Dec 2023 | 1.7500 | 1.7500 | 1.6800 | 1.7000 | 1.6696 | 1,888,100 |
08 Dec 2023 | 1.7600 | 1.7800 | 1.7200 | 1.7600 | 1.7286 | 2,514,800 |
07 Dec 2023 | 1.7600 | 1.7600 | 1.7200 | 1.7500 | 1.7187 | 1,973,600 |
06 Dec 2023 | 1.7000 | 1.7800 | 1.7000 | 1.7700 | 1.7384 | 2,460,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |