Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 38,596,500 |
25 Apr 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7500 | 1.7500 | 40,325,800 |
25 Apr 2024 | 0.065 Dividend | |||||
24 Apr 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7800 | 1.7150 | 39,853,100 |
23 Apr 2024 | 1.7500 | 1.7600 | 1.7000 | 1.7200 | 1.6572 | 56,159,900 |
22 Apr 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7500 | 1.6861 | 36,404,800 |
19 Apr 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7400 | 1.6765 | 31,064,900 |
18 Apr 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7700 | 1.7054 | 23,332,400 |
17 Apr 2024 | 1.7700 | 1.8100 | 1.7600 | 1.7800 | 1.7150 | 30,759,700 |
16 Apr 2024 | 1.7700 | 1.8200 | 1.7700 | 1.8100 | 1.7439 | 33,647,500 |
15 Apr 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7800 | 1.7150 | 33,006,100 |
12 Apr 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7700 | 1.7054 | 34,951,000 |
11 Apr 2024 | 1.8300 | 1.8400 | 1.7900 | 1.8200 | 1.7535 | 27,330,300 |
09 Apr 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8400 | 1.7728 | 15,895,000 |
08 Apr 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8600 | 1.7921 | 16,992,700 |
05 Apr 2024 | 1.8900 | 1.9100 | 1.8800 | 1.8900 | 1.8210 | 6,227,900 |
04 Apr 2024 | 1.9100 | 1.9100 | 1.8800 | 1.8900 | 1.8210 | 5,123,500 |
03 Apr 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9000 | 1.8306 | 17,238,600 |
02 Apr 2024 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.8306 | 5,991,700 |
01 Apr 2024 | 1.9200 | 1.9400 | 1.8700 | 1.9000 | 1.8306 | 13,703,500 |
28 Mar 2024 | 1.8600 | 1.9200 | 1.8500 | 1.9100 | 1.8403 | 28,469,300 |
27 Mar 2024 | 1.8800 | 1.8900 | 1.8300 | 1.8500 | 1.7824 | 13,993,200 |
26 Mar 2024 | 1.8900 | 1.9000 | 1.8400 | 1.8800 | 1.8113 | 27,816,600 |
25 Mar 2024 | 1.8700 | 1.8900 | 1.8500 | 1.8800 | 1.8113 | 16,529,500 |
22 Mar 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8600 | 1.7921 | 15,018,800 |
21 Mar 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8300 | 1.7632 | 10,105,700 |
20 Mar 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8400 | 1.7728 | 11,330,200 |
19 Mar 2024 | 1.7200 | 1.8400 | 1.7200 | 1.8300 | 1.7632 | 50,782,400 |
18 Mar 2024 | 1.7100 | 1.7400 | 1.6800 | 1.7100 | 1.6476 | 31,845,600 |
15 Mar 2024 | 1.7500 | 1.7800 | 1.6800 | 1.7000 | 1.6379 | 65,138,900 |
14 Mar 2024 | 1.7600 | 1.7900 | 1.7100 | 1.7500 | 1.6861 | 52,681,700 |
13 Mar 2024 | 1.8100 | 1.8200 | 1.7100 | 1.7400 | 1.6765 | 45,033,300 |
12 Mar 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.7343 | 40,290,900 |
11 Mar 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8700 | 1.8017 | 27,991,900 |
08 Mar 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8400 | 1.7728 | 33,368,200 |
07 Mar 2024 | 1.7900 | 1.8700 | 1.7800 | 1.8600 | 1.7921 | 37,162,100 |
06 Mar 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7800 | 1.7150 | 26,139,000 |
05 Mar 2024 | 1.7900 | 1.8000 | 1.7700 | 1.7700 | 1.7054 | 16,966,600 |
04 Mar 2024 | 1.8000 | 1.8100 | 1.7700 | 1.7800 | 1.7150 | 14,697,700 |
01 Mar 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7900 | 1.7246 | 17,192,700 |
29 Feb 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7500 | 1.6861 | 26,829,300 |
28 Feb 2024 | 1.6900 | 1.7500 | 1.6800 | 1.7400 | 1.6765 | 39,233,800 |
27 Feb 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6700 | 1.6090 | 13,970,600 |
26 Feb 2024 | 1.6700 | 1.7000 | 1.6600 | 1.6900 | 1.6283 | 7,103,200 |
23 Feb 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6600 | 1.5994 | 6,900,700 |
22 Feb 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.6283 | 5,933,400 |
21 Feb 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6700 | 1.6090 | 12,714,300 |
20 Feb 2024 | 1.6900 | 1.7100 | 1.6700 | 1.6900 | 1.6283 | 17,263,800 |
19 Feb 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6283 | 12,266,100 |
16 Feb 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6800 | 1.6187 | 18,537,100 |
15 Feb 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6200 | 1.5608 | 7,098,800 |
14 Feb 2024 | 1.6100 | 1.6400 | 1.5900 | 1.6300 | 1.5705 | 10,659,700 |
13 Feb 2024 | 1.6500 | 1.6600 | 1.6100 | 1.6100 | 1.5512 | 10,172,200 |
09 Feb 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6500 | 1.5897 | 6,010,900 |
08 Feb 2024 | 1.6200 | 1.6500 | 1.5800 | 1.6400 | 1.5801 | 25,476,300 |
07 Feb 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6100 | 1.5512 | 9,914,400 |
06 Feb 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6200 | 1.5608 | 14,509,200 |
05 Feb 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6100 | 1.5512 | 32,291,200 |
02 Feb 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.5897 | 14,923,400 |
01 Feb 2024 | 1.6800 | 1.7300 | 1.6700 | 1.6800 | 1.6187 | 37,440,100 |
31 Jan 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6187 | 9,080,000 |
30 Jan 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6900 | 1.6283 | 14,493,500 |
29 Jan 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6187 | 10,009,800 |
26 Jan 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6090 | 19,875,900 |
25 Jan 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6600 | 1.5994 | 17,564,000 |
24 Jan 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.5801 | 8,108,700 |
23 Jan 2024 | 1.6600 | 1.6700 | 1.6200 | 1.6300 | 1.5705 | 21,169,700 |
22 Jan 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.5897 | 17,793,400 |
19 Jan 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6400 | 1.5801 | 19,068,700 |
18 Jan 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6000 | 1.5416 | 25,351,200 |
17 Jan 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5223 | 15,271,700 |
16 Jan 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5319 | 10,510,700 |
15 Jan 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5319 | 9,132,400 |
12 Jan 2024 | 1.5900 | 1.6100 | 1.5700 | 1.5900 | 1.5319 | 21,677,300 |
11 Jan 2024 | 1.5700 | 1.5900 | 1.5500 | 1.5900 | 1.5319 | 26,635,300 |
10 Jan 2024 | 1.5400 | 1.5700 | 1.5100 | 1.5500 | 1.4934 | 19,169,200 |
09 Jan 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.4741 | 6,644,800 |
08 Jan 2024 | 1.5500 | 1.5700 | 1.5300 | 1.5300 | 1.4741 | 13,076,600 |
05 Jan 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.4934 | 21,571,100 |
04 Jan 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5100 | 1.4549 | 11,830,600 |
03 Jan 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.4452 | 27,836,200 |
02 Jan 2024 | 1.4900 | 1.5400 | 1.4900 | 1.5400 | 1.4838 | 17,796,200 |
29 Dec 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4356 | 9,080,400 |
28 Dec 2023 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4260 | 6,502,600 |
27 Dec 2023 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4163 | 17,252,200 |
26 Dec 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4163 | 9,018,000 |
22 Dec 2023 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.3971 | 15,965,100 |
21 Dec 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.3778 | 17,175,800 |
20 Dec 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.3489 | 27,959,500 |
19 Dec 2023 | 1.4400 | 1.4600 | 1.4300 | 1.4500 | 1.3971 | 9,301,400 |
18 Dec 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.3874 | 14,789,300 |
15 Dec 2023 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.3874 | 25,182,300 |
14 Dec 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4260 | 14,016,000 |
13 Dec 2023 | 1.4900 | 1.5100 | 1.4700 | 1.4700 | 1.4163 | 15,392,100 |
12 Dec 2023 | 1.4900 | 1.4900 | 1.4700 | 1.4900 | 1.4356 | 9,750,700 |
11 Dec 2023 | 1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.4260 | 13,235,400 |
08 Dec 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4163 | 10,620,300 |
07 Dec 2023 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4163 | 8,805,600 |
06 Dec 2023 | 1.5200 | 1.5300 | 1.4900 | 1.4900 | 1.4356 | 9,844,100 |
05 Dec 2023 | 1.5000 | 1.5200 | 1.4700 | 1.5100 | 1.4549 | 12,015,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |