Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 21,140,400 |
30 Apr 2024 | 1.7300 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 25,715,100 |
29 Apr 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 27,254,300 |
29 Apr 2024 | 0.065 Dividend | |||||
26 Apr 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7400 | 1.6750 | 38,596,500 |
25 Apr 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7500 | 1.6846 | 40,325,800 |
25 Apr 2024 | 0.065 Dividend | |||||
24 Apr 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7800 | 1.6509 | 39,853,100 |
23 Apr 2024 | 1.7500 | 1.7600 | 1.7000 | 1.7200 | 1.5953 | 56,159,900 |
22 Apr 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7500 | 1.6231 | 36,404,800 |
19 Apr 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7400 | 1.6138 | 31,064,900 |
18 Apr 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7700 | 1.6417 | 23,332,400 |
17 Apr 2024 | 1.7700 | 1.8100 | 1.7600 | 1.7800 | 1.6509 | 30,759,700 |
16 Apr 2024 | 1.7700 | 1.8200 | 1.7700 | 1.8100 | 1.6788 | 33,647,500 |
15 Apr 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7800 | 1.6509 | 33,006,100 |
12 Apr 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7700 | 1.6417 | 34,951,000 |
11 Apr 2024 | 1.8300 | 1.8400 | 1.7900 | 1.8200 | 1.6880 | 27,330,300 |
09 Apr 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8400 | 1.7066 | 15,895,000 |
08 Apr 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8600 | 1.7251 | 16,992,700 |
05 Apr 2024 | 1.8900 | 1.9100 | 1.8800 | 1.8900 | 1.7530 | 6,227,900 |
04 Apr 2024 | 1.9100 | 1.9100 | 1.8800 | 1.8900 | 1.7530 | 5,123,500 |
03 Apr 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9000 | 1.7622 | 17,238,600 |
02 Apr 2024 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.7622 | 5,991,700 |
01 Apr 2024 | 1.9200 | 1.9400 | 1.8700 | 1.9000 | 1.7622 | 13,703,500 |
28 Mar 2024 | 1.8600 | 1.9200 | 1.8500 | 1.9100 | 1.7715 | 28,469,300 |
27 Mar 2024 | 1.8800 | 1.8900 | 1.8300 | 1.8500 | 1.7159 | 13,993,200 |
26 Mar 2024 | 1.8900 | 1.9000 | 1.8400 | 1.8800 | 1.7437 | 27,816,600 |
25 Mar 2024 | 1.8700 | 1.8900 | 1.8500 | 1.8800 | 1.7437 | 16,529,500 |
22 Mar 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8600 | 1.7251 | 15,018,800 |
21 Mar 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8300 | 1.6973 | 10,105,700 |
20 Mar 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8400 | 1.7066 | 11,330,200 |
19 Mar 2024 | 1.7200 | 1.8400 | 1.7200 | 1.8300 | 1.6973 | 50,782,400 |
18 Mar 2024 | 1.7100 | 1.7400 | 1.6800 | 1.7100 | 1.5860 | 31,845,600 |
15 Mar 2024 | 1.7500 | 1.7800 | 1.6800 | 1.7000 | 1.5767 | 65,138,900 |
14 Mar 2024 | 1.7600 | 1.7900 | 1.7100 | 1.7500 | 1.6231 | 52,681,700 |
13 Mar 2024 | 1.8100 | 1.8200 | 1.7100 | 1.7400 | 1.6138 | 45,033,300 |
12 Mar 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.6695 | 40,290,900 |
11 Mar 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8700 | 1.7344 | 27,991,900 |
08 Mar 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8400 | 1.7066 | 33,368,200 |
07 Mar 2024 | 1.7900 | 1.8700 | 1.7800 | 1.8600 | 1.7251 | 37,162,100 |
06 Mar 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7800 | 1.6509 | 26,139,000 |
05 Mar 2024 | 1.7900 | 1.8000 | 1.7700 | 1.7700 | 1.6417 | 16,966,600 |
04 Mar 2024 | 1.8000 | 1.8100 | 1.7700 | 1.7800 | 1.6509 | 14,697,700 |
01 Mar 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7900 | 1.6602 | 17,192,700 |
29 Feb 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7500 | 1.6231 | 26,829,300 |
28 Feb 2024 | 1.6900 | 1.7500 | 1.6800 | 1.7400 | 1.6138 | 39,233,800 |
27 Feb 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6700 | 1.5489 | 13,970,600 |
26 Feb 2024 | 1.6700 | 1.7000 | 1.6600 | 1.6900 | 1.5675 | 7,103,200 |
23 Feb 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6600 | 1.5396 | 6,900,700 |
22 Feb 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.5675 | 5,933,400 |
21 Feb 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6700 | 1.5489 | 12,714,300 |
20 Feb 2024 | 1.6900 | 1.7100 | 1.6700 | 1.6900 | 1.5675 | 17,263,800 |
19 Feb 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.5675 | 12,266,100 |
16 Feb 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6800 | 1.5582 | 18,537,100 |
15 Feb 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6200 | 1.5025 | 7,098,800 |
14 Feb 2024 | 1.6100 | 1.6400 | 1.5900 | 1.6300 | 1.5118 | 10,659,700 |
13 Feb 2024 | 1.6500 | 1.6600 | 1.6100 | 1.6100 | 1.4933 | 10,172,200 |
09 Feb 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6500 | 1.5304 | 6,010,900 |
08 Feb 2024 | 1.6200 | 1.6500 | 1.5800 | 1.6400 | 1.5211 | 25,476,300 |
07 Feb 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6100 | 1.4933 | 9,914,400 |
06 Feb 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6200 | 1.5025 | 14,509,200 |
05 Feb 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6100 | 1.4933 | 32,291,200 |
02 Feb 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.5304 | 14,923,400 |
01 Feb 2024 | 1.6800 | 1.7300 | 1.6700 | 1.6800 | 1.5582 | 37,440,100 |
31 Jan 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.5582 | 9,080,000 |
30 Jan 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6900 | 1.5675 | 14,493,500 |
29 Jan 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.5582 | 10,009,800 |
26 Jan 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.5489 | 19,875,900 |
25 Jan 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6600 | 1.5396 | 17,564,000 |
24 Jan 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.5211 | 8,108,700 |
23 Jan 2024 | 1.6600 | 1.6700 | 1.6200 | 1.6300 | 1.5118 | 21,169,700 |
22 Jan 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.5304 | 17,793,400 |
19 Jan 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6400 | 1.5211 | 19,068,700 |
18 Jan 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6000 | 1.4840 | 25,351,200 |
17 Jan 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.4654 | 15,271,700 |
16 Jan 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.4747 | 10,510,700 |
15 Jan 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.4747 | 9,132,400 |
12 Jan 2024 | 1.5900 | 1.6100 | 1.5700 | 1.5900 | 1.4747 | 21,677,300 |
11 Jan 2024 | 1.5700 | 1.5900 | 1.5500 | 1.5900 | 1.4747 | 26,635,300 |
10 Jan 2024 | 1.5400 | 1.5700 | 1.5100 | 1.5500 | 1.4376 | 19,169,200 |
09 Jan 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.4191 | 6,644,800 |
08 Jan 2024 | 1.5500 | 1.5700 | 1.5300 | 1.5300 | 1.4191 | 13,076,600 |
05 Jan 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.4376 | 21,571,100 |
04 Jan 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5100 | 1.4005 | 11,830,600 |
03 Jan 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.3912 | 27,836,200 |
02 Jan 2024 | 1.4900 | 1.5400 | 1.4900 | 1.5400 | 1.4283 | 17,796,200 |
29 Dec 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.3820 | 9,080,400 |
28 Dec 2023 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.3727 | 6,502,600 |
27 Dec 2023 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.3634 | 17,252,200 |
26 Dec 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.3634 | 9,018,000 |
22 Dec 2023 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.3449 | 15,965,100 |
21 Dec 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.3263 | 17,175,800 |
20 Dec 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.2985 | 27,959,500 |
19 Dec 2023 | 1.4400 | 1.4600 | 1.4300 | 1.4500 | 1.3449 | 9,301,400 |
18 Dec 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.3356 | 14,789,300 |
15 Dec 2023 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.3356 | 25,182,300 |
14 Dec 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.3727 | 14,016,000 |
13 Dec 2023 | 1.4900 | 1.5100 | 1.4700 | 1.4700 | 1.3634 | 15,392,100 |
12 Dec 2023 | 1.4900 | 1.4900 | 1.4700 | 1.4900 | 1.3820 | 9,750,700 |
11 Dec 2023 | 1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.3727 | 13,235,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |