Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 1.5801 | 1.6000 | 1.5500 | 1.5598 | 1.5598 | 8,040 |
28 Jun 2022 | 1.5800 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 22,100 |
27 Jun 2022 | 1.6100 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 9,700 |
24 Jun 2022 | 1.6500 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 5,300 |
23 Jun 2022 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 3,200 |
22 Jun 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 300 |
21 Jun 2022 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 2,400 |
17 Jun 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 300 |
16 Jun 2022 | 1.6300 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 19,700 |
15 Jun 2022 | 1.6500 | 1.6800 | 1.5100 | 1.6400 | 1.6400 | 28,100 |
14 Jun 2022 | 1.6000 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 4,200 |
13 Jun 2022 | 1.6100 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 13,200 |
10 Jun 2022 | 1.6400 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 4,100 |
09 Jun 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 8,500 |
08 Jun 2022 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 10,200 |
07 Jun 2022 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 9,100 |
06 Jun 2022 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 4,500 |
03 Jun 2022 | 1.6700 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 7,700 |
02 Jun 2022 | 1.6700 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 13,800 |
01 Jun 2022 | 1.6800 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 8,400 |
31 May 2022 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 13,600 |
27 May 2022 | 1.6500 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 11,100 |
26 May 2022 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 4,700 |
25 May 2022 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 12,400 |
24 May 2022 | 1.5700 | 1.7500 | 1.5500 | 1.6100 | 1.6100 | 71,100 |
23 May 2022 | 1.5900 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 17,500 |
20 May 2022 | 1.5200 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 4,000 |
19 May 2022 | 1.5300 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 19,100 |
18 May 2022 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 10,200 |
17 May 2022 | 1.6000 | 1.6000 | 1.4900 | 1.5200 | 1.5200 | 36,800 |
16 May 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 31,800 |
13 May 2022 | 1.5400 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 47,800 |
12 May 2022 | 1.6000 | 1.6200 | 1.5400 | 1.5400 | 1.5400 | 12,800 |
11 May 2022 | 1.6500 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 45,100 |
10 May 2022 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 2,900 |
09 May 2022 | 1.6500 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 17,400 |
06 May 2022 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 9,600 |
05 May 2022 | 1.7200 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 14,000 |
04 May 2022 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 2,800 |
03 May 2022 | 1.7400 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 9,500 |
02 May 2022 | 1.7400 | 1.7400 | 1.7000 | 1.7300 | 1.7300 | 8,200 |
29 Apr 2022 | 1.7800 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 8,700 |
28 Apr 2022 | 1.8200 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 9,700 |
27 Apr 2022 | 1.8000 | 1.8800 | 1.7400 | 1.8100 | 1.8100 | 27,900 |
26 Apr 2022 | 1.8800 | 1.9900 | 1.7200 | 1.7400 | 1.7400 | 31,300 |
25 Apr 2022 | 1.6900 | 1.7200 | 1.6000 | 1.7100 | 1.7100 | 76,700 |
22 Apr 2022 | 1.6600 | 1.7700 | 1.6600 | 1.6800 | 1.6800 | 130,800 |
21 Apr 2022 | 1.6700 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 11,300 |
20 Apr 2022 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 2,800 |
19 Apr 2022 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 11,500 |
18 Apr 2022 | 1.7000 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 19,900 |
14 Apr 2022 | 1.7200 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 5,200 |
13 Apr 2022 | 1.7400 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 14,100 |
12 Apr 2022 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 3,900 |
11 Apr 2022 | 1.7800 | 1.7800 | 1.7200 | 1.7200 | 1.7200 | 7,200 |
08 Apr 2022 | 1.8200 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 13,100 |
07 Apr 2022 | 1.8200 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 3,100 |
06 Apr 2022 | 1.8200 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 4,200 |
05 Apr 2022 | 1.8300 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 18,700 |
04 Apr 2022 | 1.8200 | 1.8600 | 1.7500 | 1.8100 | 1.8100 | 77,300 |
01 Apr 2022 | 1.8400 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 12,900 |
31 Mar 2022 | 1.8200 | 1.8700 | 1.8100 | 1.8100 | 1.8100 | 30,700 |
30 Mar 2022 | 1.8700 | 1.9100 | 1.8200 | 1.8400 | 1.8400 | 9,700 |
29 Mar 2022 | 1.7900 | 1.9100 | 1.7900 | 1.8500 | 1.8500 | 60,100 |
28 Mar 2022 | 1.9000 | 1.9000 | 1.7900 | 1.8100 | 1.8100 | 45,300 |
25 Mar 2022 | 2.0000 | 2.3500 | 1.7700 | 1.9000 | 1.9000 | 668,600 |
24 Mar 2022 | 1.7600 | 1.9900 | 1.7500 | 1.9200 | 1.9200 | 195,500 |
23 Mar 2022 | 1.7400 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 10,200 |
22 Mar 2022 | 1.7500 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 6,300 |
21 Mar 2022 | 1.7100 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 4,500 |
18 Mar 2022 | 1.7400 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 17,700 |
17 Mar 2022 | 1.6900 | 1.7700 | 1.6600 | 1.7400 | 1.7400 | 28,000 |
16 Mar 2022 | 1.7200 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 36,600 |
15 Mar 2022 | 1.8000 | 1.8000 | 1.6400 | 1.6500 | 1.6500 | 49,200 |
14 Mar 2022 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 14,400 |
11 Mar 2022 | 1.8300 | 1.8400 | 1.7800 | 1.7900 | 1.7900 | 16,600 |
10 Mar 2022 | 1.7800 | 1.8200 | 1.7600 | 1.8100 | 1.8100 | 8,300 |
09 Mar 2022 | 1.7300 | 1.7900 | 1.7300 | 1.7900 | 1.7900 | 14,100 |
08 Mar 2022 | 1.6700 | 1.8000 | 1.6700 | 1.6800 | 1.6800 | 97,700 |
07 Mar 2022 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 39,100 |
04 Mar 2022 | 1.8600 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 35,700 |
03 Mar 2022 | 1.8900 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 27,500 |
02 Mar 2022 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 25,400 |
01 Mar 2022 | 1.8900 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 49,400 |
28 Feb 2022 | 1.8900 | 1.9200 | 1.8600 | 1.8800 | 1.8800 | 15,300 |
25 Feb 2022 | 1.8900 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 10,600 |
24 Feb 2022 | 1.9300 | 1.9500 | 1.8600 | 1.8700 | 1.8700 | 77,600 |
23 Feb 2022 | 2.0400 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 3,900 |
22 Feb 2022 | 2.0700 | 2.0700 | 1.9800 | 2.0000 | 2.0000 | 45,400 |
18 Feb 2022 | 2.1000 | 2.1700 | 2.0500 | 2.0800 | 2.0800 | 33,800 |
17 Feb 2022 | 2.1400 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 30,000 |
16 Feb 2022 | 2.1500 | 2.1600 | 2.1100 | 2.1600 | 2.1600 | 7,200 |
15 Feb 2022 | 2.1600 | 2.1600 | 2.1200 | 2.1500 | 2.1500 | 5,600 |
14 Feb 2022 | 2.0900 | 2.1200 | 2.0700 | 2.1100 | 2.1100 | 7,800 |
11 Feb 2022 | 2.1100 | 2.1700 | 2.1100 | 2.1400 | 2.1400 | 15,900 |
10 Feb 2022 | 2.1300 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 9,300 |
09 Feb 2022 | 2.1300 | 2.1300 | 2.1000 | 2.1300 | 2.1300 | 9,600 |
08 Feb 2022 | 2.1000 | 2.1000 | 2.0600 | 2.0700 | 2.0700 | 4,400 |
07 Feb 2022 | 2.1000 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 12,900 |
04 Feb 2022 | 2.1200 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 16,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |