Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 1.5500 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 948,400 |
28 Sept 2023 | 1.5300 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 650,700 |
27 Sept 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 551,800 |
26 Sept 2023 | 1.5500 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 450,200 |
25 Sept 2023 | 1.5400 | 1.5700 | 1.5300 | 1.5600 | 1.5600 | 538,000 |
22 Sept 2023 | 1.5300 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 597,400 |
21 Sept 2023 | 1.5600 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 655,500 |
20 Sept 2023 | 1.5300 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 1,426,800 |
19 Sept 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 479,100 |
18 Sept 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 1,308,100 |
15 Sept 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 1,228,200 |
14 Sept 2023 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 957,100 |
13 Sept 2023 | 1.5300 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 892,000 |
12 Sept 2023 | 1.5100 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 677,000 |
11 Sept 2023 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 272,500 |
08 Sept 2023 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 853,200 |
07 Sept 2023 | 1.5300 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 452,300 |
06 Sept 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 1,519,500 |
05 Sept 2023 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 982,000 |
04 Sept 2023 | 1.5600 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 714,700 |
31 Aug 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 2,286,100 |
30 Aug 2023 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 440,400 |
30 Aug 2023 | 0.025 Dividend | |||||
29 Aug 2023 | 1.5100 | 1.5200 | 1.4900 | 1.5000 | 1.4750 | 1,248,600 |
28 Aug 2023 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.4848 | 1,243,700 |
25 Aug 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.4750 | 787,200 |
24 Aug 2023 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4652 | 844,800 |
23 Aug 2023 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4652 | 450,700 |
22 Aug 2023 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4553 | 1,244,900 |
21 Aug 2023 | 1.5100 | 1.5200 | 1.4800 | 1.4800 | 1.4553 | 772,700 |
18 Aug 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.4750 | 897,500 |
17 Aug 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4553 | 582,900 |
16 Aug 2023 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | 1.4750 | 1,759,300 |
15 Aug 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5000 | 1.4750 | 1,058,800 |
14 Aug 2023 | 1.5400 | 1.5400 | 1.5100 | 1.5200 | 1.4947 | 1,292,700 |
11 Aug 2023 | 1.5700 | 1.5800 | 1.5200 | 1.5400 | 1.5143 | 1,283,800 |
10 Aug 2023 | 1.5900 | 1.6100 | 1.5700 | 1.5800 | 1.5537 | 1,906,700 |
08 Aug 2023 | 1.5700 | 1.5800 | 1.5500 | 1.5800 | 1.5537 | 823,000 |
07 Aug 2023 | 1.5400 | 1.5700 | 1.5300 | 1.5700 | 1.5438 | 913,300 |
04 Aug 2023 | 1.5200 | 1.5800 | 1.5200 | 1.5500 | 1.5242 | 3,008,800 |
03 Aug 2023 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.4947 | 1,265,200 |
02 Aug 2023 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.4750 | 952,200 |
01 Aug 2023 | 1.5100 | 1.5300 | 1.4900 | 1.5100 | 1.4848 | 2,157,800 |
31 Jul 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.4848 | 1,748,600 |
28 Jul 2023 | 1.5600 | 1.5700 | 1.5300 | 1.5500 | 1.5242 | 769,200 |
27 Jul 2023 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5438 | 2,016,100 |
26 Jul 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5700 | 1.5438 | 4,094,300 |
25 Jul 2023 | 1.4800 | 1.5500 | 1.4700 | 1.5500 | 1.5242 | 4,560,300 |
24 Jul 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4455 | 1,333,500 |
21 Jul 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4553 | 843,600 |
20 Jul 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4455 | 733,000 |
19 Jul 2023 | 1.4900 | 1.5100 | 1.4700 | 1.4900 | 1.4652 | 929,300 |
18 Jul 2023 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4553 | 1,080,200 |
17 Jul 2023 | 1.5100 | 1.5300 | 1.4600 | 1.4700 | 1.4455 | 2,680,500 |
14 Jul 2023 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.4848 | 329,500 |
13 Jul 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.4947 | 947,500 |
12 Jul 2023 | 1.5300 | 1.5400 | 1.5000 | 1.5000 | 1.4750 | 1,171,500 |
11 Jul 2023 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.4947 | 1,287,400 |
10 Jul 2023 | 1.5100 | 1.5100 | 1.4900 | 1.5100 | 1.4848 | 1,770,300 |
07 Jul 2023 | 1.4600 | 1.5100 | 1.4500 | 1.5000 | 1.4750 | 3,611,100 |
06 Jul 2023 | 1.4500 | 1.4800 | 1.4300 | 1.4700 | 1.4455 | 2,678,300 |
05 Jul 2023 | 1.4200 | 1.4700 | 1.4200 | 1.4600 | 1.4357 | 2,563,600 |
04 Jul 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.3963 | 1,789,700 |
03 Jul 2023 | 1.4000 | 1.4300 | 1.3600 | 1.4200 | 1.3963 | 4,076,200 |
30 Jun 2023 | 1.4100 | 1.4300 | 1.3900 | 1.3900 | 1.3668 | 1,863,000 |
28 Jun 2023 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.3767 | 2,016,600 |
27 Jun 2023 | 1.4100 | 1.4300 | 1.3800 | 1.4200 | 1.3963 | 2,690,500 |
26 Jun 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.3865 | 2,218,800 |
23 Jun 2023 | 1.4900 | 1.4900 | 1.4100 | 1.4300 | 1.4062 | 6,730,400 |
22 Jun 2023 | 1.5300 | 1.5300 | 1.4800 | 1.4900 | 1.4652 | 1,700,600 |
21 Jun 2023 | 1.4900 | 1.5400 | 1.4800 | 1.5200 | 1.4947 | 6,106,600 |
20 Jun 2023 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4652 | 2,341,563 |
19 Jun 2023 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.4750 | 2,182,862 |
16 Jun 2023 | 1.5100 | 1.5400 | 1.5100 | 1.5200 | 1.4947 | 2,821,900 |
15 Jun 2023 | 1.5300 | 1.5300 | 1.4900 | 1.5100 | 1.4848 | 2,030,700 |
14 Jun 2023 | 1.4700 | 1.5400 | 1.4700 | 1.5400 | 1.5143 | 3,171,100 |
13 Jun 2023 | 1.4800 | 1.5000 | 1.4700 | 1.4700 | 1.4455 | 2,984,300 |
12 Jun 2023 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4553 | 2,261,300 |
09 Jun 2023 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4553 | 1,680,000 |
08 Jun 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4357 | 2,773,900 |
07 Jun 2023 | 1.4800 | 1.5100 | 1.4600 | 1.4900 | 1.4652 | 2,035,400 |
06 Jun 2023 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4553 | 1,896,100 |
05 Jun 2023 | 1.5200 | 1.5300 | 1.4500 | 1.4600 | 1.4357 | 3,898,100 |
01 Jun 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5000 | 1.4750 | 2,995,100 |
31 May 2023 | 1.5100 | 1.5500 | 1.5000 | 1.5100 | 1.4848 | 3,277,200 |
30 May 2023 | 1.5400 | 1.5600 | 1.5200 | 1.5300 | 1.5045 | 2,989,600 |
29 May 2023 | 1.5300 | 1.5600 | 1.5200 | 1.5500 | 1.5242 | 1,889,400 |
26 May 2023 | 1.5300 | 1.5400 | 1.4900 | 1.5300 | 1.5045 | 3,023,000 |
25 May 2023 | 1.5100 | 1.5400 | 1.4900 | 1.5300 | 1.5045 | 3,339,200 |
24 May 2023 | 1.5000 | 1.5300 | 1.4900 | 1.5200 | 1.4947 | 4,623,400 |
23 May 2023 | 1.4700 | 1.5100 | 1.4700 | 1.5000 | 1.4750 | 2,657,300 |
22 May 2023 | 1.4700 | 1.4900 | 1.4500 | 1.4800 | 1.4553 | 2,951,700 |
19 May 2023 | 1.4700 | 1.5000 | 1.4600 | 1.4800 | 1.4553 | 3,372,500 |
18 May 2023 | 1.4100 | 1.4900 | 1.4000 | 1.4800 | 1.4553 | 4,917,600 |
17 May 2023 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.3865 | 1,390,600 |
16 May 2023 | 1.4200 | 1.4800 | 1.4000 | 1.4400 | 1.4160 | 7,074,700 |
15 May 2023 | 1.3900 | 1.4400 | 1.3600 | 1.4300 | 1.4062 | 6,095,700 |
12 May 2023 | 1.3600 | 1.4000 | 1.3400 | 1.3900 | 1.3668 | 9,496,000 |
11 May 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3570 | 5,946,900 |
10 May 2023 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3570 | 7,935,937 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |