Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 3,252,700 |
20 May 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 1,055,300 |
17 May 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 1,697,300 |
16 May 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 1,609,800 |
15 May 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 5,143,200 |
14 May 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8400 | 1.8400 | 2,113,200 |
13 May 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 1,847,400 |
10 May 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 2,098,000 |
09 May 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 2,421,400 |
08 May 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 2,399,600 |
07 May 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 2,183,100 |
06 May 2024 | 1.8200 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 2,311,200 |
03 May 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 2,842,000 |
02 May 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 1,226,400 |
30 Apr 2024 | 1.8100 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 4,090,400 |
30 Apr 2024 | 0.0296 Dividend | |||||
29 Apr 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8004 | 2,318,500 |
26 Apr 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8300 | 1.8004 | 5,120,900 |
25 Apr 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.7906 | 2,603,300 |
24 Apr 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8200 | 1.7906 | 3,679,000 |
23 Apr 2024 | 1.8000 | 1.8200 | 1.7900 | 1.8100 | 1.7807 | 2,028,600 |
22 Apr 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8000 | 1.7709 | 3,261,500 |
19 Apr 2024 | 1.8000 | 1.8500 | 1.7700 | 1.8300 | 1.8004 | 5,144,200 |
18 Apr 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7900 | 1.7610 | 4,154,500 |
17 Apr 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7500 | 1.7217 | 1,187,600 |
16 Apr 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | 1.7119 | 1,458,300 |
15 Apr 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7600 | 1.7315 | 2,203,500 |
12 Apr 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7217 | 392,700 |
09 Apr 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.7315 | 2,160,000 |
08 Apr 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.7119 | 721,900 |
05 Apr 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7400 | 1.7119 | 4,520,000 |
04 Apr 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7500 | 1.7217 | 5,003,100 |
03 Apr 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.7020 | 1,367,900 |
02 Apr 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7020 | 2,684,000 |
01 Apr 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.7020 | 3,238,400 |
29 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7119 | 417,600 |
27 Mar 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.7119 | 859,700 |
26 Mar 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7119 | 1,063,000 |
25 Mar 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7020 | 395,200 |
22 Mar 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.6922 | 956,300 |
21 Mar 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7300 | 1.7020 | 10,729,100 |
20 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7020 | 1,361,200 |
19 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7119 | 704,800 |
18 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7119 | 1,531,700 |
15 Mar 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7119 | 745,900 |
14 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7020 | 945,600 |
13 Mar 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.7119 | 1,110,800 |
12 Mar 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.7020 | 1,467,700 |
11 Mar 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7300 | 1.7020 | 2,236,900 |
08 Mar 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.7020 | 2,594,800 |
07 Mar 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.6922 | 1,051,800 |
06 Mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6922 | 1,716,600 |
05 Mar 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7020 | 1,106,900 |
04 Mar 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6922 | 664,000 |
01 Mar 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.6922 | 995,500 |
29 Feb 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.7020 | 7,858,800 |
28 Feb 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7400 | 1.7119 | 4,250,900 |
27 Feb 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7217 | 1,867,300 |
26 Feb 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7217 | 562,200 |
23 Feb 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7500 | 1.7217 | 2,005,500 |
22 Feb 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.6922 | 328,800 |
21 Feb 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7200 | 1.6922 | 3,800,400 |
20 Feb 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7200 | 1.6922 | 3,268,300 |
19 Feb 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.7119 | 1,981,500 |
16 Feb 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.7020 | 6,832,500 |
15 Feb 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7200 | 1.6922 | 2,626,800 |
15 Feb 2024 | 0.027 Dividend | |||||
14 Feb 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7600 | 1.7050 | 2,381,800 |
13 Feb 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7600 | 1.7050 | 2,694,400 |
09 Feb 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7243 | 1,046,300 |
08 Feb 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7800 | 1.7243 | 694,900 |
07 Feb 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7147 | 1,119,200 |
06 Feb 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7600 | 1.7050 | 888,300 |
05 Feb 2024 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.6953 | 5,262,100 |
02 Feb 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7050 | 1,582,300 |
31 Jan 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7050 | 2,505,400 |
30 Jan 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.6856 | 1,324,700 |
29 Jan 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.6953 | 2,142,000 |
26 Jan 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7300 | 1.6759 | 6,900,900 |
24 Jan 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7100 | 1.6565 | 3,621,600 |
23 Jan 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7200 | 1.6662 | 6,506,900 |
22 Jan 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7400 | 1.6856 | 2,645,600 |
19 Jan 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7400 | 1.6856 | 2,220,400 |
18 Jan 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.6759 | 2,609,500 |
17 Jan 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7400 | 1.6856 | 2,712,100 |
16 Jan 2024 | 1.7800 | 1.8100 | 1.7400 | 1.7500 | 1.6953 | 1,882,300 |
15 Jan 2024 | 1.7300 | 1.8000 | 1.7200 | 1.8000 | 1.7437 | 10,588,500 |
12 Jan 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7300 | 1.6759 | 1,583,300 |
11 Jan 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.6759 | 2,772,400 |
10 Jan 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.6662 | 1,161,600 |
09 Jan 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7300 | 1.6759 | 5,008,900 |
08 Jan 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.6662 | 3,709,100 |
05 Jan 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6662 | 2,004,200 |
04 Jan 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7400 | 1.6856 | 2,143,900 |
03 Jan 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | 1.6856 | 2,079,500 |
02 Jan 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.6759 | 586,600 |
29 Dec 2023 | 1.7200 | 1.7400 | 1.7200 | 1.7200 | 1.6662 | 3,843,600 |
28 Dec 2023 | 1.7100 | 1.7300 | 1.7000 | 1.7200 | 1.6662 | 1,981,900 |
27 Dec 2023 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6565 | 449,200 |
26 Dec 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6468 | 738,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |