Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 1.5800 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 56,900 |
28 Sept 2023 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 7,900 |
27 Sept 2023 | 1.6200 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 44,000 |
26 Sept 2023 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 19,800 |
25 Sept 2023 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 26,700 |
22 Sept 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 19,600 |
21 Sept 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 18,200 |
20 Sept 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 31,000 |
19 Sept 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 44,500 |
18 Sept 2023 | 1.6300 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 127,800 |
15 Sept 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 24,700 |
14 Sept 2023 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 24,900 |
13 Sept 2023 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 19,700 |
12 Sept 2023 | 1.6500 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 25,300 |
12 Sept 2023 | 0.014 Dividend | |||||
11 Sept 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6560 | 16,000 |
08 Sept 2023 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | 1.6461 | 39,800 |
07 Sept 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6700 | 1.6560 | 11,400 |
06 Sept 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6461 | 56,200 |
05 Sept 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6700 | 1.6560 | 6,200 |
01 Sept 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6560 | 18,700 |
31 Aug 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6461 | 36,100 |
30 Aug 2023 | 1.6600 | 1.6700 | 1.6400 | 1.6600 | 1.6461 | 46,000 |
29 Aug 2023 | 1.6700 | 1.6800 | 1.6400 | 1.6700 | 1.6560 | 55,600 |
28 Aug 2023 | 1.6400 | 1.7000 | 1.6400 | 1.6600 | 1.6461 | 84,900 |
25 Aug 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6500 | 1.6362 | 32,400 |
24 Aug 2023 | 1.6500 | 1.6600 | 1.6200 | 1.6300 | 1.6163 | 24,200 |
23 Aug 2023 | 1.6200 | 1.6400 | 1.6200 | 1.6300 | 1.6163 | 19,400 |
22 Aug 2023 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.6064 | 26,600 |
21 Aug 2023 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.5965 | 63,600 |
18 Aug 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6200 | 1.6064 | 81,900 |
17 Aug 2023 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6064 | 22,900 |
16 Aug 2023 | 1.6200 | 1.6400 | 1.6100 | 1.6200 | 1.6064 | 52,800 |
15 Aug 2023 | 1.6400 | 1.6600 | 1.6300 | 1.6300 | 1.6163 | 24,400 |
15 Aug 2023 | 0.014 Dividend | |||||
14 Aug 2023 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6223 | 82,800 |
11 Aug 2023 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6518 | 40,600 |
10 Aug 2023 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6616 | 29,700 |
09 Aug 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6419 | 65,500 |
08 Aug 2023 | 1.6700 | 1.6800 | 1.6700 | 1.6700 | 1.6419 | 48,300 |
07 Aug 2023 | 1.6800 | 1.6900 | 1.6400 | 1.6600 | 1.6321 | 100,500 |
04 Aug 2023 | 1.6700 | 1.6900 | 1.6700 | 1.6800 | 1.6518 | 29,700 |
03 Aug 2023 | 1.6800 | 1.7000 | 1.6600 | 1.6600 | 1.6321 | 38,900 |
02 Aug 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6616 | 40,000 |
01 Aug 2023 | 1.7200 | 1.7300 | 1.6900 | 1.7000 | 1.6714 | 63,600 |
31 Jul 2023 | 1.6800 | 1.7100 | 1.6800 | 1.7000 | 1.6714 | 33,100 |
28 Jul 2023 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.6714 | 62,500 |
27 Jul 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6419 | 54,100 |
26 Jul 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6419 | 14,200 |
25 Jul 2023 | 1.6600 | 1.6800 | 1.6600 | 1.6600 | 1.6321 | 36,800 |
24 Jul 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6321 | 35,300 |
21 Jul 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6700 | 1.6419 | 65,300 |
20 Jul 2023 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6419 | 33,100 |
19 Jul 2023 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6419 | 41,800 |
18 Jul 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | 1.6223 | 29,400 |
18 Jul 2023 | 0.014 Dividend | |||||
17 Jul 2023 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6282 | 79,100 |
14 Jul 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6282 | 30,900 |
13 Jul 2023 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6282 | 35,300 |
12 Jul 2023 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6282 | 73,100 |
11 Jul 2023 | 1.6500 | 1.6800 | 1.6400 | 1.6600 | 1.6184 | 60,600 |
10 Jul 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6282 | 29,900 |
07 Jul 2023 | 1.6400 | 1.6700 | 1.6400 | 1.6500 | 1.6087 | 63,200 |
06 Jul 2023 | 1.6700 | 1.6700 | 1.6400 | 1.6500 | 1.6087 | 26,400 |
05 Jul 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6700 | 1.6282 | 30,400 |
03 Jul 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6282 | 45,300 |
30 Jun 2023 | 1.6800 | 1.6900 | 1.6300 | 1.6300 | 1.5892 | 77,500 |
29 Jun 2023 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6184 | 75,600 |
28 Jun 2023 | 1.6600 | 1.6600 | 1.6500 | 1.6600 | 1.6184 | 36,100 |
27 Jun 2023 | 1.6500 | 1.6600 | 1.6400 | 1.6400 | 1.5989 | 45,700 |
26 Jun 2023 | 1.6500 | 1.6600 | 1.6400 | 1.6400 | 1.5989 | 26,500 |
23 Jun 2023 | 1.6400 | 1.6600 | 1.6400 | 1.6400 | 1.5989 | 19,500 |
22 Jun 2023 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.5989 | 12,700 |
21 Jun 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.5989 | 41,700 |
20 Jun 2023 | 1.6400 | 1.6600 | 1.6300 | 1.6300 | 1.5892 | 43,700 |
16 Jun 2023 | 1.6500 | 1.6600 | 1.6400 | 1.6400 | 1.5989 | 34,300 |
15 Jun 2023 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6087 | 42,000 |
14 Jun 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6087 | 31,100 |
13 Jun 2023 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.5892 | 53,700 |
13 Jun 2023 | 0.014 Dividend | |||||
12 Jun 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.5853 | 29,800 |
09 Jun 2023 | 1.6300 | 1.6600 | 1.6200 | 1.6400 | 1.5853 | 181,100 |
08 Jun 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6700 | 1.6143 | 11,500 |
07 Jun 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6046 | 21,600 |
06 Jun 2023 | 1.6400 | 1.6700 | 1.6400 | 1.6700 | 1.6143 | 172,900 |
05 Jun 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.5853 | 36,100 |
02 Jun 2023 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.5853 | 41,300 |
01 Jun 2023 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.5756 | 25,200 |
31 May 2023 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.5660 | 16,600 |
30 May 2023 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.5660 | 27,400 |
26 May 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6200 | 1.5660 | 46,200 |
25 May 2023 | 1.6000 | 1.6200 | 1.5900 | 1.6100 | 1.5563 | 62,100 |
24 May 2023 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.5466 | 37,800 |
23 May 2023 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.5563 | 37,600 |
22 May 2023 | 1.5900 | 1.6400 | 1.5900 | 1.6300 | 1.5756 | 109,700 |
19 May 2023 | 1.6100 | 1.6400 | 1.6100 | 1.6200 | 1.5660 | 64,000 |
18 May 2023 | 1.6100 | 1.6200 | 1.5900 | 1.6200 | 1.5660 | 150,100 |
17 May 2023 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | 1.5370 | 73,400 |
16 May 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.5466 | 92,400 |
16 May 2023 | 0.015 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |