Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
12 Jun 2024 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
11 Jun 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
06 Jun 2024 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
05 Jun 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
04 Jun 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
03 Jun 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
03 Jun 2024 | 0.0105 Dividend | |||||
31 May 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8045 | - |
30 May 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7757 | - |
29 May 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7767 | - |
28 May 2024 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.7965 | - |
27 May 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7946 | - |
24 May 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7836 | - |
23 May 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7866 | - |
21 May 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.7926 | - |
20 May 2024 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.7975 | - |
17 May 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7836 | - |
16 May 2024 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.7806 | - |
15 May 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7846 | - |
14 May 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.7906 | - |
13 May 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.7926 | - |
10 May 2024 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 1.8005 | - |
09 May 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8015 | - |
08 May 2024 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7826 | - |
07 May 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8035 | - |
06 May 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.7936 | - |
03 May 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.7936 | - |
02 May 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.7936 | - |
02 May 2024 | 0.0106 Dividend | |||||
30 Apr 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8109 | - |
29 Apr 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.7881 | - |
26 Apr 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.7881 | - |
25 Apr 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7733 | - |
24 Apr 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.7950 | - |
23 Apr 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7743 | - |
22 Apr 2024 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7723 | - |
19 Apr 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7446 | - |
18 Apr 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7664 | - |
17 Apr 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7555 | - |
16 Apr 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7743 | - |
15 Apr 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8039 | - |
12 Apr 2024 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8099 | - |
11 Apr 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8020 | - |
09 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8089 | - |
08 Apr 2024 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | 1.7960 | - |
05 Apr 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.7822 | - |
04 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7891 | - |
03 Apr 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7743 | - |
02 Apr 2024 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.7703 | - |
01 Apr 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7782 | - |
01 Apr 2024 | 0.0103 Dividend | |||||
28 Mar 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.7938 | - |
27 Mar 2024 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8115 | - |
26 Mar 2024 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.7997 | - |
25 Mar 2024 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.7997 | - |
22 Mar 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8213 | - |
21 Mar 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8075 | - |
20 Mar 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.7810 | - |
19 Mar 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.7810 | - |
18 Mar 2024 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7623 | - |
15 Mar 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7358 | - |
14 Mar 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7230 | - |
13 Mar 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7141 | - |
12 Mar 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7210 | - |
11 Mar 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7250 | - |
08 Mar 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7564 | - |
07 Mar 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7515 | - |
06 Mar 2024 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7584 | - |
05 Mar 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7427 | - |
04 Mar 2024 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | 1.7368 | - |
01 Mar 2024 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7436 | - |
01 Mar 2024 | 0.01 Dividend | |||||
29 Feb 2024 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7289 | - |
28 Feb 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7250 | - |
27 Feb 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7250 | - |
26 Feb 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7240 | - |
23 Feb 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7181 | - |
22 Feb 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7181 | - |
21 Feb 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7045 | - |
20 Feb 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7064 | - |
19 Feb 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7123 | - |
16 Feb 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7015 | - |
15 Feb 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.6800 | - |
14 Feb 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.6800 | - |
13 Feb 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.6937 | - |
09 Feb 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.6634 | - |
08 Feb 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.6673 | - |
07 Feb 2024 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | 1.6683 | - |
06 Feb 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.6644 | - |
05 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6761 | - |
02 Feb 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.6654 | - |
01 Feb 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6595 | - |
01 Feb 2024 | 0.0099 Dividend | |||||
31 Jan 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.6694 | - |
30 Jan 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.6548 | - |
29 Jan 2024 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | 1.6587 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |