Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 56,900 |
09 May 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 25,800 |
08 May 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 33,100 |
07 May 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 9,800 |
06 May 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 78,900 |
03 May 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 72,800 |
02 May 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 28,400 |
01 May 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 37,100 |
30 Apr 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 59,000 |
29 Apr 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 59,700 |
26 Apr 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 59,200 |
25 Apr 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 36,900 |
24 Apr 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 17,300 |
23 Apr 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 84,100 |
22 Apr 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 34,500 |
19 Apr 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 15,800 |
18 Apr 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 86,700 |
17 Apr 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 63,800 |
16 Apr 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 21,200 |
16 Apr 2024 | 0.015 Dividend | |||||
15 Apr 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6500 | 1.6350 | 61,600 |
12 Apr 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6548 | 33,200 |
11 Apr 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6746 | 17,100 |
10 Apr 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6746 | 53,300 |
09 Apr 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6845 | 73,100 |
08 Apr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6845 | 19,700 |
05 Apr 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6945 | 16,500 |
04 Apr 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6845 | 52,400 |
03 Apr 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.6845 | 38,400 |
02 Apr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6845 | 12,500 |
01 Apr 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.6945 | 112,300 |
28 Mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.7143 | 37,900 |
27 Mar 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7044 | 12,300 |
26 Mar 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.6945 | 26,700 |
25 Mar 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.6945 | 46,300 |
22 Mar 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.6945 | 89,000 |
21 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7044 | 34,900 |
20 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7044 | 11,500 |
19 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.6945 | 5,900 |
18 Mar 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7044 | 31,400 |
15 Mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6945 | 14,600 |
14 Mar 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7044 | 56,000 |
13 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7044 | 27,800 |
12 Mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7044 | 22,400 |
12 Mar 2024 | 0.015 Dividend | |||||
11 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6895 | 30,700 |
08 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6895 | 32,600 |
07 Mar 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 46,200 |
06 Mar 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.6993 | 49,700 |
05 Mar 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 103,300 |
04 Mar 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 29,300 |
01 Mar 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6993 | 29,400 |
29 Feb 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.6993 | 56,600 |
28 Feb 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.6797 | 9,900 |
27 Feb 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.6797 | 55,400 |
26 Feb 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6600 | 43,300 |
23 Feb 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.6699 | 38,300 |
22 Feb 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6699 | 34,500 |
21 Feb 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6797 | 32,000 |
20 Feb 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6797 | 27,800 |
16 Feb 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6797 | 37,800 |
15 Feb 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6895 | 37,800 |
14 Feb 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6895 | 28,500 |
13 Feb 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 48,600 |
13 Feb 2024 | 0.015 Dividend | |||||
12 Feb 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7400 | 1.6944 | 32,400 |
09 Feb 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7400 | 1.6944 | 77,500 |
08 Feb 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.6847 | 24,900 |
07 Feb 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7300 | 1.6847 | 34,300 |
06 Feb 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6944 | 29,300 |
05 Feb 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.6847 | 57,000 |
02 Feb 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7300 | 1.6847 | 88,600 |
01 Feb 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.6847 | 21,300 |
31 Jan 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6749 | 25,800 |
30 Jan 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.6652 | 36,600 |
29 Jan 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6652 | 64,000 |
26 Jan 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.6555 | 75,800 |
25 Jan 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6652 | 8,000 |
24 Jan 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.6555 | 88,500 |
23 Jan 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6555 | 35,100 |
22 Jan 2024 | 1.6800 | 1.7100 | 1.6800 | 1.6900 | 1.6457 | 23,700 |
19 Jan 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6457 | 39,300 |
18 Jan 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6457 | 86,700 |
17 Jan 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6749 | 22,700 |
16 Jan 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6749 | 19,500 |
16 Jan 2024 | 0.015 Dividend | |||||
12 Jan 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.6701 | 60,200 |
11 Jan 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.6701 | 21,000 |
10 Jan 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6797 | 35,500 |
09 Jan 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.6604 | 21,500 |
08 Jan 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6701 | 16,500 |
05 Jan 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6604 | 4,500 |
04 Jan 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6604 | 50,900 |
03 Jan 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6411 | 54,700 |
02 Jan 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7000 | 1.6411 | 136,600 |
29 Dec 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6604 | 66,000 |
28 Dec 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6508 | 78,800 |
27 Dec 2023 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.6604 | 128,800 |
26 Dec 2023 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6508 | 111,600 |
22 Dec 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.6411 | 44,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |