Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 14,800 |
24 May 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 88,200 |
23 May 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 12,100 |
20 May 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 35,900 |
19 May 2022 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 32,200 |
19 May 2022 | 0.015 Dividend | |||||
18 May 2022 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3650 | 81,600 |
17 May 2022 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3452 | 65,500 |
13 May 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3452 | 101,000 |
12 May 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3452 | 45,600 |
11 May 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3551 | 67,200 |
10 May 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3700 | 1.3551 | 46,400 |
09 May 2022 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3452 | 22,700 |
06 May 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3452 | 18,800 |
05 May 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3452 | 10,100 |
04 May 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3551 | 11,800 |
29 Apr 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3650 | 5,800 |
28 Apr 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3452 | 29,900 |
27 Apr 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3551 | 23,000 |
26 Apr 2022 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3551 | 12,100 |
25 Apr 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3551 | 16,800 |
22 Apr 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3452 | 7,300 |
21 Apr 2022 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3452 | 45,700 |
20 Apr 2022 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3452 | 55,100 |
19 Apr 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3749 | - |
18 Apr 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3749 | 200 |
14 Apr 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3551 | 20,900 |
13 Apr 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3749 | 66,600 |
12 Apr 2022 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 1.3551 | 56,600 |
11 Apr 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3650 | 24,900 |
08 Apr 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3551 | 100,100 |
07 Apr 2022 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3650 | 50,800 |
06 Apr 2022 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3353 | 10,200 |
05 Apr 2022 | 1.3500 | 1.3700 | 1.3400 | 1.3400 | 1.3254 | 96,500 |
04 Apr 2022 | 1.3600 | 1.3800 | 1.3400 | 1.3400 | 1.3254 | 127,600 |
01 Apr 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3353 | 61,000 |
31 Mar 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3452 | 110,600 |
30 Mar 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3551 | 7,600 |
29 Mar 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3650 | - |
28 Mar 2022 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3650 | 34,200 |
25 Mar 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3650 | 114,400 |
24 Mar 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3452 | 110,400 |
23 Mar 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3452 | 30,200 |
22 Mar 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3452 | 33,400 |
21 Mar 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3452 | 14,100 |
18 Mar 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3452 | 59,300 |
17 Mar 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3353 | 16,000 |
16 Mar 2022 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3155 | 32,300 |
15 Mar 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3353 | 75,300 |
14 Mar 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3353 | 99,400 |
11 Mar 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3452 | 400 |
10 Mar 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3551 | 82,000 |
09 Mar 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3452 | 71,600 |
08 Mar 2022 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3353 | 72,400 |
07 Mar 2022 | 1.3900 | 1.4000 | 1.3500 | 1.3500 | 1.3353 | 52,700 |
04 Mar 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3452 | 199,100 |
03 Mar 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3551 | 57,700 |
02 Mar 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3749 | 31,300 |
01 Mar 2022 | 1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3749 | 25,900 |
28 Feb 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3551 | 9,700 |
25 Feb 2022 | 1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3749 | 37,000 |
24 Feb 2022 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3551 | 73,100 |
23 Feb 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.3848 | 137,900 |
22 Feb 2022 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3749 | 9,500 |
21 Feb 2022 | 1.3800 | 1.4100 | 1.3800 | 1.3800 | 1.3650 | 31,400 |
18 Feb 2022 | 1.3900 | 1.4100 | 1.3800 | 1.3800 | 1.3650 | 26,400 |
17 Feb 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3947 | 20,800 |
16 Feb 2022 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.3848 | 15,600 |
15 Feb 2022 | 1.4000 | 1.4000 | 1.3700 | 1.4000 | 1.3848 | 146,600 |
14 Feb 2022 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.3848 | 48,600 |
11 Feb 2022 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.3848 | 13,400 |
10 Feb 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3947 | 30,000 |
09 Feb 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.3848 | 91,800 |
08 Feb 2022 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3848 | 21,300 |
07 Feb 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3947 | 90,600 |
04 Feb 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3749 | 25,500 |
03 Feb 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3749 | 300 |
31 Jan 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3749 | - |
28 Jan 2022 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3749 | 18,900 |
27 Jan 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3650 | 81,300 |
26 Jan 2022 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.3848 | 25,600 |
25 Jan 2022 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.3848 | 83,100 |
24 Jan 2022 | 1.4200 | 1.4200 | 1.3900 | 1.4000 | 1.3848 | 40,800 |
24 Jan 2022 | 0.035 Dividend | |||||
21 Jan 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.3996 | 30,500 |
20 Jan 2022 | 1.4300 | 1.4400 | 1.4100 | 1.4400 | 1.3900 | 28,900 |
19 Jan 2022 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.3803 | 18,600 |
18 Jan 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.3900 | 63,400 |
17 Jan 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4500 | 1.3996 | 10,800 |
14 Jan 2022 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.3996 | 35,300 |
13 Jan 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3900 | 6,000 |
12 Jan 2022 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.3707 | 17,700 |
11 Jan 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3900 | 19,000 |
10 Jan 2022 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.3900 | 57,600 |
07 Jan 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.3900 | 13,400 |
06 Jan 2022 | 1.4500 | 1.4500 | 1.4200 | 1.4500 | 1.3996 | 33,400 |
05 Jan 2022 | 1.4300 | 1.4500 | 1.4300 | 1.4300 | 1.3803 | 22,800 |
04 Jan 2022 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | 1.3803 | 10,400 |
03 Jan 2022 | 1.4300 | 1.4500 | 1.4200 | 1.4200 | 1.3707 | 26,900 |
31 Dec 2021 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.3610 | 25,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |