Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 31,400 |
25 Jul 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 36,300 |
24 Jul 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 10,100 |
23 Jul 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 90,800 |
22 Jul 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 15,300 |
19 Jul 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 78,800 |
18 Jul 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 88,500 |
17 Jul 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 14,900 |
16 Jul 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.7300 | 31,900 |
16 Jul 2024 | 0.015 Dividend | |||||
15 Jul 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7250 | 13,900 |
12 Jul 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7250 | 37,000 |
11 Jul 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7250 | 50,400 |
10 Jul 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7052 | 40,700 |
09 Jul 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6953 | 37,600 |
08 Jul 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.7052 | 39,100 |
05 Jul 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7000 | 1.6853 | 50,800 |
03 Jul 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6853 | 15,700 |
02 Jul 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.6853 | 41,000 |
01 Jul 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.6853 | 23,500 |
28 Jun 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6853 | 27,100 |
27 Jun 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6853 | 9,200 |
26 Jun 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.6853 | 16,000 |
25 Jun 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7100 | 1.6953 | 53,200 |
24 Jun 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6853 | 32,000 |
21 Jun 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6754 | 73,500 |
20 Jun 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6900 | 1.6754 | 113,300 |
18 Jun 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6754 | 21,100 |
18 Jun 2024 | 0.015 Dividend | |||||
17 Jun 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.6705 | 12,200 |
14 Jun 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6606 | 31,600 |
13 Jun 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7100 | 1.6803 | 66,200 |
12 Jun 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.6901 | 35,800 |
11 Jun 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6705 | 15,300 |
10 Jun 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6705 | 104,400 |
07 Jun 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.6705 | 151,100 |
06 Jun 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6508 | 35,800 |
05 Jun 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.6705 | 19,300 |
04 Jun 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6508 | 27,200 |
03 Jun 2024 | 1.6700 | 1.7300 | 1.6700 | 1.6900 | 1.6606 | 56,600 |
31 May 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6700 | 1.6410 | 104,900 |
30 May 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6410 | 56,700 |
29 May 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6600 | 1.6312 | 103,900 |
28 May 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6508 | 14,400 |
24 May 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6606 | 29,900 |
23 May 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6508 | 23,800 |
22 May 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6606 | 80,000 |
21 May 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6606 | 60,800 |
20 May 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6508 | 191,400 |
17 May 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.6705 | 8,800 |
16 May 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.6705 | 41,800 |
15 May 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6705 | 42,000 |
14 May 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6606 | 14,600 |
14 May 2024 | 0.014 Dividend | |||||
13 May 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.6665 | 42,300 |
10 May 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7000 | 1.6568 | 56,900 |
09 May 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.6665 | 25,800 |
08 May 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6568 | 33,100 |
07 May 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.6665 | 9,800 |
06 May 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7000 | 1.6568 | 78,900 |
03 May 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.6568 | 72,800 |
02 May 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6373 | 28,400 |
01 May 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6373 | 37,100 |
30 Apr 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6600 | 1.6178 | 59,000 |
29 Apr 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6276 | 59,700 |
26 Apr 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6178 | 59,200 |
25 Apr 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6081 | 36,900 |
24 Apr 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6178 | 17,300 |
23 Apr 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6178 | 84,100 |
22 Apr 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6276 | 34,500 |
19 Apr 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.5983 | 15,800 |
18 Apr 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.5983 | 86,700 |
17 Apr 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6300 | 1.5886 | 63,800 |
16 Apr 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | 1.5886 | 21,200 |
16 Apr 2024 | 0.015 Dividend | |||||
15 Apr 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6500 | 1.5934 | 61,600 |
12 Apr 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6128 | 33,200 |
11 Apr 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6321 | 17,100 |
10 Apr 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6321 | 53,300 |
09 Apr 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6417 | 73,100 |
08 Apr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6417 | 19,700 |
05 Apr 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6514 | 16,500 |
04 Apr 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6417 | 52,400 |
03 Apr 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.6417 | 38,400 |
02 Apr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6417 | 12,500 |
01 Apr 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.6514 | 112,300 |
28 Mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.6707 | 37,900 |
27 Mar 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.6611 | 12,300 |
26 Mar 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.6514 | 26,700 |
25 Mar 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.6514 | 46,300 |
22 Mar 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.6514 | 89,000 |
21 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6611 | 34,900 |
20 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6611 | 11,500 |
19 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.6514 | 5,900 |
18 Mar 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.6611 | 31,400 |
15 Mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6514 | 14,600 |
14 Mar 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.6611 | 56,000 |
13 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6611 | 27,800 |
12 Mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.6611 | 22,400 |
12 Mar 2024 | 0.015 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |