Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 1.6100 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 258,700 |
26 Jun 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 129,600 |
25 Jun 2024 | 1.6100 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 217,100 |
24 Jun 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 487,100 |
21 Jun 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 26,400 |
20 Jun 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 49,100 |
19 Jun 2024 | 1.6500 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 283,900 |
18 Jun 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 280,700 |
14 Jun 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 81,500 |
13 Jun 2024 | 1.6600 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 486,200 |
13 Jun 2024 | 0.013 Dividend | |||||
12 Jun 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6700 | 1.6570 | 854,300 |
11 Jun 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.6967 | 48,700 |
10 Jun 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7300 | 1.7165 | 121,800 |
07 Jun 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7200 | 1.7066 | 151,300 |
06 Jun 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7200 | 1.7066 | 670,000 |
05 Jun 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7100 | 1.6967 | 714,300 |
04 Jun 2024 | 1.7100 | 1.7300 | 1.6900 | 1.7100 | 1.6967 | 588,200 |
31 May 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.6967 | 536,800 |
30 May 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.6868 | 55,000 |
29 May 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7066 | 246,800 |
28 May 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7100 | 1.6967 | 345,600 |
27 May 2024 | 1.7300 | 1.7500 | 1.7000 | 1.7000 | 1.6868 | 212,200 |
24 May 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7364 | 521,200 |
23 May 2024 | 1.7700 | 1.8200 | 1.7500 | 1.7700 | 1.7562 | 565,200 |
21 May 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7562 | 223,400 |
20 May 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7800 | 1.7661 | 99,800 |
17 May 2024 | 1.7900 | 1.8100 | 1.7800 | 1.7800 | 1.7661 | 172,900 |
16 May 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7900 | 1.7761 | 113,300 |
15 May 2024 | 1.8000 | 1.8400 | 1.7700 | 1.7700 | 1.7562 | 189,900 |
14 May 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7900 | 1.7761 | 387,100 |
13 May 2024 | 1.7500 | 1.7900 | 1.7400 | 1.7900 | 1.7761 | 393,600 |
10 May 2024 | 1.7700 | 1.8300 | 1.7400 | 1.7500 | 1.7364 | 290,900 |
09 May 2024 | 1.8300 | 1.8300 | 1.7700 | 1.7700 | 1.7562 | 222,000 |
08 May 2024 | 1.8200 | 1.8600 | 1.8000 | 1.8300 | 1.8158 | 1,071,200 |
07 May 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 1.7959 | 652,500 |
06 May 2024 | 1.7800 | 1.8000 | 1.7500 | 1.8000 | 1.7860 | 723,900 |
03 May 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7900 | 1.7761 | 863,700 |
02 May 2024 | 1.7400 | 1.8000 | 1.7300 | 1.7500 | 1.7364 | 1,613,700 |
30 Apr 2024 | 1.6500 | 1.7300 | 1.6500 | 1.7300 | 1.7165 | 1,234,700 |
29 Apr 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6272 | 67,200 |
26 Apr 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6600 | 1.6471 | 35,300 |
25 Apr 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.6471 | 25,300 |
24 Apr 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6272 | 67,200 |
23 Apr 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6372 | 33,500 |
22 Apr 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6400 | 1.6272 | 44,900 |
19 Apr 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6400 | 1.6272 | 62,400 |
18 Apr 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6500 | 1.6372 | 44,700 |
17 Apr 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6500 | 1.6372 | 52,300 |
16 Apr 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6400 | 1.6272 | 83,000 |
15 Apr 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | 1.6471 | 217,300 |
12 Apr 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6669 | 79,200 |
09 Apr 2024 | 1.6700 | 1.7000 | 1.6500 | 1.6700 | 1.6570 | 155,900 |
08 Apr 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | 1.6471 | 128,100 |
05 Apr 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6600 | 1.6471 | 365,300 |
04 Apr 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6272 | 45,500 |
03 Apr 2024 | 1.6500 | 1.6700 | 1.6200 | 1.6200 | 1.6074 | 190,300 |
02 Apr 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6400 | 1.6272 | 721,000 |
01 Apr 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6400 | 1.6272 | 118,600 |
29 Mar 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6372 | 329,800 |
27 Mar 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6600 | 1.6471 | 88,500 |
26 Mar 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6700 | 1.6570 | 63,300 |
25 Mar 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6600 | 1.6471 | 178,700 |
22 Mar 2024 | 1.6500 | 1.6600 | 1.6300 | 1.6600 | 1.6471 | 259,000 |
21 Mar 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6500 | 1.6372 | 362,600 |
20 Mar 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6200 | 1.6074 | 142,500 |
19 Mar 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.5875 | 191,300 |
18 Mar 2024 | 1.5500 | 1.6100 | 1.5500 | 1.5800 | 1.5677 | 154,600 |
18 Mar 2024 | 0.013 Dividend | |||||
15 Mar 2024 | 1.5300 | 1.5600 | 1.5200 | 1.5600 | 1.5350 | 414,700 |
14 Mar 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.5153 | 636,000 |
13 Mar 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5546 | 666,700 |
12 Mar 2024 | 1.6100 | 1.6300 | 1.6000 | 1.6200 | 1.5940 | 142,100 |
11 Mar 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6100 | 1.5842 | 509,700 |
08 Mar 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6200 | 1.5940 | 767,300 |
07 Mar 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6600 | 1.6334 | 423,700 |
06 Mar 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6432 | 148,700 |
05 Mar 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6432 | 82,700 |
04 Mar 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6432 | 59,000 |
01 Mar 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | 1.6334 | 160,600 |
29 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6432 | 241,900 |
28 Feb 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6800 | 1.6530 | 749,300 |
27 Feb 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7000 | 1.6727 | 337,600 |
26 Feb 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.6825 | 76,300 |
23 Feb 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7100 | 1.6825 | 187,400 |
22 Feb 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7121 | 14,500 |
21 Feb 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | 1.7121 | 45,300 |
20 Feb 2024 | 1.7500 | 1.7600 | 1.7000 | 1.7100 | 1.6825 | 284,300 |
19 Feb 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7500 | 1.7219 | 73,100 |
16 Feb 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7500 | 1.7219 | 77,800 |
15 Feb 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7219 | 724,800 |
14 Feb 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.6727 | 306,400 |
13 Feb 2024 | 1.6800 | 1.7100 | 1.6800 | 1.6900 | 1.6629 | 253,000 |
09 Feb 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6530 | 41,000 |
08 Feb 2024 | 1.6800 | 1.7100 | 1.6700 | 1.6900 | 1.6629 | 26,000 |
07 Feb 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | 1.6432 | 225,200 |
06 Feb 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.6727 | 96,200 |
05 Feb 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.6432 | 255,800 |
02 Feb 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.6727 | 328,000 |
31 Jan 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6432 | 823,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |