Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 1,132,600 |
07 Dec 2023 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 1,403,100 |
06 Dec 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 1,710,100 |
05 Dec 2023 | 1.5600 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 1,969,200 |
04 Dec 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 2,265,100 |
01 Dec 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 1,369,400 |
30 Nov 2023 | 1.5800 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 2,359,700 |
29 Nov 2023 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 743,400 |
28 Nov 2023 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 859,000 |
27 Nov 2023 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 998,300 |
24 Nov 2023 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 2,008,700 |
23 Nov 2023 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 523,100 |
22 Nov 2023 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 928,900 |
21 Nov 2023 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 1,320,400 |
20 Nov 2023 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 3,454,400 |
17 Nov 2023 | 1.5500 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 1,195,800 |
16 Nov 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,979,600 |
15 Nov 2023 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 629,900 |
14 Nov 2023 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 1,508,800 |
10 Nov 2023 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 329,500 |
09 Nov 2023 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 1,194,200 |
08 Nov 2023 | 1.5900 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 3,444,500 |
07 Nov 2023 | 1.5600 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 3,642,500 |
06 Nov 2023 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 741,200 |
03 Nov 2023 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 1,361,700 |
02 Nov 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 2,190,000 |
01 Nov 2023 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,662,400 |
31 Oct 2023 | 1.5200 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 5,087,700 |
30 Oct 2023 | 1.4700 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 3,399,800 |
27 Oct 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 3,494,800 |
26 Oct 2023 | 1.4700 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 1,925,500 |
25 Oct 2023 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 1,124,400 |
24 Oct 2023 | 1.4700 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 2,690,800 |
23 Oct 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 569,500 |
20 Oct 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 436,000 |
19 Oct 2023 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 2,473,700 |
18 Oct 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 4,698,900 |
17 Oct 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 1,545,300 |
16 Oct 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 540,800 |
13 Oct 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 929,700 |
12 Oct 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 1,900,800 |
11 Oct 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 3,149,700 |
10 Oct 2023 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 908,300 |
09 Oct 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 872,800 |
06 Oct 2023 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 845,400 |
05 Oct 2023 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 965,800 |
04 Oct 2023 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 2,392,600 |
03 Oct 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 990,000 |
02 Oct 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 1,205,900 |
29 Sept 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 2,768,200 |
28 Sept 2023 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 1,377,000 |
27 Sept 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 1,186,600 |
26 Sept 2023 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 2,537,200 |
25 Sept 2023 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 1,056,100 |
22 Sept 2023 | 1.5200 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 3,051,400 |
21 Sept 2023 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 578,300 |
20 Sept 2023 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 582,100 |
19 Sept 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 2,090,200 |
18 Sept 2023 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 605,900 |
15 Sept 2023 | 1.5500 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 1,814,100 |
14 Sept 2023 | 1.5600 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 464,500 |
13 Sept 2023 | 1.5700 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 2,511,100 |
12 Sept 2023 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 1,351,500 |
11 Sept 2023 | 1.5400 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 2,963,100 |
08 Sept 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 719,600 |
07 Sept 2023 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 480,100 |
06 Sept 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 878,000 |
05 Sept 2023 | 1.5500 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 1,123,000 |
04 Sept 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 1,801,600 |
31 Aug 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 2,734,300 |
30 Aug 2023 | 1.5300 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 541,100 |
29 Aug 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 1,644,600 |
28 Aug 2023 | 1.5500 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 1,426,900 |
25 Aug 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 2,349,900 |
24 Aug 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 786,600 |
23 Aug 2023 | 1.5300 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 2,182,600 |
22 Aug 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 1,960,600 |
21 Aug 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 3,068,600 |
18 Aug 2023 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 1,851,300 |
17 Aug 2023 | 1.5800 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 2,100,300 |
17 Aug 2023 | 0.0305 Dividend | |||||
16 Aug 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.5795 | 1,256,800 |
15 Aug 2023 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.5795 | 2,417,500 |
14 Aug 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6200 | 1.5893 | 967,200 |
11 Aug 2023 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.5795 | 1,122,000 |
10 Aug 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.5795 | 728,700 |
08 Aug 2023 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.5795 | 3,548,900 |
07 Aug 2023 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | 1.5795 | 2,223,500 |
04 Aug 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.5795 | 1,925,100 |
03 Aug 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.5697 | 1,440,600 |
02 Aug 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.5697 | 2,267,700 |
01 Aug 2023 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.5795 | 3,968,200 |
31 Jul 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6089 | 1,892,500 |
28 Jul 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6400 | 1.6089 | 2,812,300 |
27 Jul 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.5795 | 1,344,400 |
26 Jul 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.5697 | 781,700 |
25 Jul 2023 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.5697 | 592,400 |
24 Jul 2023 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.5697 | 979,100 |
21 Jul 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.5795 | 691,000 |
20 Jul 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.5795 | 987,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |