Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 1.7100 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 349,600 |
31 May 2024 | 1.7500 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 607,300 |
30 May 2024 | 1.8300 | 1.8600 | 1.7700 | 1.7800 | 1.7800 | 410,200 |
30 May 2024 | 0.03 Dividend | |||||
29 May 2024 | 1.9200 | 1.9200 | 1.8300 | 1.8500 | 1.8200 | 405,400 |
28 May 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9400 | 1.9085 | 204,500 |
27 May 2024 | 1.9200 | 1.9600 | 1.9200 | 1.9400 | 1.9085 | 91,000 |
24 May 2024 | 1.9600 | 1.9600 | 1.8900 | 1.9100 | 1.8790 | 221,200 |
23 May 2024 | 1.9400 | 1.9600 | 1.9100 | 1.9200 | 1.8889 | 260,700 |
22 May 2024 | 2.0000 | 2.0200 | 1.9000 | 1.9300 | 1.8987 | 597,200 |
21 May 2024 | 1.9700 | 2.0500 | 1.9700 | 2.0500 | 2.0168 | 1,223,600 |
17 May 2024 | 1.8700 | 1.9400 | 1.8700 | 1.9400 | 1.9085 | 404,300 |
16 May 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | 1.8102 | 214,600 |
15 May 2024 | 1.9000 | 1.9300 | 1.8500 | 1.8800 | 1.8495 | 342,300 |
14 May 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8800 | 1.8495 | 481,300 |
13 May 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7600 | 1.7315 | 169,600 |
10 May 2024 | 1.7700 | 1.8200 | 1.7700 | 1.7700 | 1.7413 | 149,400 |
09 May 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7700 | 1.7413 | 146,600 |
08 May 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7400 | 1.7118 | 165,700 |
07 May 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7800 | 1.7511 | 156,400 |
06 May 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7800 | 1.7511 | 474,600 |
03 May 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7300 | 1.7019 | 66,700 |
02 May 2024 | 1.7300 | 1.7800 | 1.6900 | 1.7400 | 1.7118 | 124,500 |
01 May 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7300 | 1.7019 | 61,000 |
30 Apr 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7300 | 1.7019 | 207,000 |
29 Apr 2024 | 1.7900 | 1.8100 | 1.7600 | 1.7800 | 1.7511 | 257,800 |
26 Apr 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7800 | 1.7511 | 127,900 |
25 Apr 2024 | 1.6600 | 1.7600 | 1.6600 | 1.7200 | 1.6921 | 353,800 |
24 Apr 2024 | 1.6800 | 1.7100 | 1.6800 | 1.6800 | 1.6528 | 68,100 |
23 Apr 2024 | 1.6600 | 1.7200 | 1.6500 | 1.7100 | 1.6823 | 166,700 |
22 Apr 2024 | 1.7200 | 1.7300 | 1.6600 | 1.7100 | 1.6823 | 270,800 |
19 Apr 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7200 | 1.6921 | 111,700 |
18 Apr 2024 | 1.7500 | 1.8000 | 1.7400 | 1.7700 | 1.7413 | 233,300 |
17 Apr 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7200 | 1.6921 | 239,900 |
16 Apr 2024 | 1.7200 | 1.7200 | 1.6600 | 1.7200 | 1.6921 | 352,900 |
15 Apr 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7400 | 1.7118 | 376,000 |
12 Apr 2024 | 1.7200 | 1.7500 | 1.6600 | 1.6800 | 1.6528 | 308,300 |
11 Apr 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7000 | 1.6724 | 343,700 |
10 Apr 2024 | 1.6300 | 1.7200 | 1.6100 | 1.7000 | 1.6724 | 392,100 |
09 Apr 2024 | 1.6100 | 1.6600 | 1.5900 | 1.6200 | 1.5937 | 263,100 |
08 Apr 2024 | 1.5600 | 1.6300 | 1.5600 | 1.5900 | 1.5642 | 267,700 |
05 Apr 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5600 | 1.5347 | 94,000 |
04 Apr 2024 | 1.6000 | 1.6300 | 1.5900 | 1.5900 | 1.5642 | 238,700 |
03 Apr 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5900 | 1.5642 | 230,200 |
02 Apr 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5500 | 1.5249 | 126,800 |
01 Apr 2024 | 1.5500 | 1.5900 | 1.5300 | 1.5600 | 1.5347 | 179,700 |
28 Mar 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5500 | 1.5249 | 274,800 |
27 Mar 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.4757 | 191,600 |
26 Mar 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5000 | 1.4757 | 191,000 |
25 Mar 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.4757 | 238,000 |
22 Mar 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4560 | 252,400 |
21 Mar 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4462 | 176,700 |
20 Mar 2024 | 1.5100 | 1.5100 | 1.4600 | 1.5000 | 1.4757 | 300,000 |
19 Mar 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5000 | 1.4757 | 254,200 |
18 Mar 2024 | 1.4700 | 1.5100 | 1.4400 | 1.4900 | 1.4658 | 435,400 |
15 Mar 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4400 | 1.4166 | 676,100 |
14 Mar 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3500 | 1.3281 | 650,400 |
13 Mar 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3084 | 535,700 |
12 Mar 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2800 | 1.2592 | 75,700 |
11 Mar 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2592 | 161,600 |
08 Mar 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2494 | 227,600 |
07 Mar 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3100 | 1.2888 | 289,600 |
06 Mar 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3100 | 1.2888 | 104,000 |
05 Mar 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.3084 | 84,600 |
05 Mar 2024 | 0.03 Dividend | |||||
04 Mar 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3900 | 1.3379 | 306,000 |
01 Mar 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3700 | 1.3187 | 74,600 |
29 Feb 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | 1.2898 | 89,300 |
28 Feb 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.2706 | 31,100 |
27 Feb 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.2609 | 106,000 |
26 Feb 2024 | 1.3100 | 1.3200 | 1.2800 | 1.3200 | 1.2706 | 150,700 |
23 Feb 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2417 | 107,000 |
22 Feb 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.2513 | 80,600 |
21 Feb 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.2609 | 107,800 |
20 Feb 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2321 | 115,100 |
16 Feb 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3000 | 1.2513 | 140,900 |
15 Feb 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2321 | 113,100 |
14 Feb 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | 1.2032 | 60,600 |
13 Feb 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.1839 | 146,500 |
12 Feb 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2032 | 81,600 |
09 Feb 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.1936 | 71,500 |
08 Feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2128 | 32,000 |
07 Feb 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2032 | 220,400 |
06 Feb 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2224 | 64,500 |
05 Feb 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2400 | 1.1936 | 167,100 |
02 Feb 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2224 | 100,300 |
01 Feb 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.2513 | 97,800 |
31 Jan 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2417 | 57,400 |
30 Jan 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.2706 | 39,200 |
29 Jan 2024 | 1.3100 | 1.3400 | 1.2700 | 1.3300 | 1.2802 | 118,600 |
26 Jan 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.2513 | 95,900 |
25 Jan 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.2802 | 61,700 |
24 Jan 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3400 | 1.2898 | 296,000 |
23 Jan 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3100 | 1.2609 | 107,400 |
22 Jan 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3200 | 1.2706 | 155,400 |
19 Jan 2024 | 1.3000 | 1.3200 | 1.2800 | 1.3000 | 1.2513 | 123,500 |
18 Jan 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2900 | 1.2417 | 119,700 |
17 Jan 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2417 | 292,900 |
16 Jan 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.2706 | 140,600 |
15 Jan 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3091 | 71,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |