Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 17,280,400 |
24 Jun 2022 | 1.6500 | 1.7100 | 1.6400 | 1.7000 | 1.7000 | 27,042,200 |
23 Jun 2022 | 1.6400 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 16,271,700 |
22 Jun 2022 | 1.6400 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 13,752,100 |
21 Jun 2022 | 1.6500 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 10,003,500 |
20 Jun 2022 | 1.6500 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 10,619,900 |
17 Jun 2022 | 1.6300 | 1.6600 | 1.6100 | 1.6500 | 1.6500 | 33,304,500 |
16 Jun 2022 | 1.6400 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 15,692,600 |
15 Jun 2022 | 1.6300 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 8,833,800 |
14 Jun 2022 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 10,639,400 |
13 Jun 2022 | 1.6600 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 15,141,100 |
10 Jun 2022 | 1.6900 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 10,031,300 |
09 Jun 2022 | 1.6900 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 11,691,700 |
08 Jun 2022 | 1.6700 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 13,623,700 |
07 Jun 2022 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 12,022,900 |
06 Jun 2022 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 8,373,300 |
03 Jun 2022 | 1.6700 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 5,875,000 |
02 Jun 2022 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 12,060,000 |
01 Jun 2022 | 1.6400 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 14,648,000 |
31 May 2022 | 1.6600 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 33,853,100 |
30 May 2022 | 1.6200 | 1.6700 | 1.6200 | 1.6600 | 1.6600 | 17,994,300 |
27 May 2022 | 1.6000 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 12,726,400 |
26 May 2022 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 12,567,900 |
25 May 2022 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 12,406,700 |
24 May 2022 | 1.6200 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 22,783,100 |
23 May 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 8,130,000 |
20 May 2022 | 1.6100 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 24,932,200 |
19 May 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 11,879,300 |
18 May 2022 | 1.6300 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 13,555,300 |
17 May 2022 | 1.6300 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 21,377,400 |
13 May 2022 | 1.6100 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 21,446,500 |
12 May 2022 | 1.6400 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 30,091,300 |
11 May 2022 | 1.6500 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 13,863,400 |
10 May 2022 | 1.6800 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 18,903,300 |
09 May 2022 | 1.6900 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 11,863,500 |
09 May 2022 | 0.02268 Dividend | |||||
06 May 2022 | 1.7400 | 1.7500 | 1.7100 | 1.7200 | 1.6973 | 31,323,400 |
05 May 2022 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.7269 | 15,599,400 |
04 May 2022 | 1.7800 | 1.7900 | 1.7500 | 1.7500 | 1.7269 | 22,476,100 |
29 Apr 2022 | 1.7800 | 1.8100 | 1.7800 | 1.7900 | 1.7664 | 20,581,300 |
28 Apr 2022 | 1.7800 | 1.8000 | 1.7700 | 1.7800 | 1.7565 | 13,180,400 |
27 Apr 2022 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7565 | 15,495,700 |
26 Apr 2022 | 1.8100 | 1.8100 | 1.7800 | 1.7900 | 1.7664 | 17,703,100 |
25 Apr 2022 | 1.8100 | 1.8200 | 1.7900 | 1.8000 | 1.7763 | 17,514,500 |
22 Apr 2022 | 1.8200 | 1.8300 | 1.8000 | 1.8200 | 1.7960 | 11,356,600 |
21 Apr 2022 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.7960 | 6,668,500 |
20 Apr 2022 | 1.8200 | 1.8400 | 1.8100 | 1.8100 | 1.7861 | 11,947,200 |
19 Apr 2022 | 1.8100 | 1.8300 | 1.8100 | 1.8100 | 1.7861 | 9,947,200 |
18 Apr 2022 | 1.8100 | 1.8200 | 1.8000 | 1.8100 | 1.7861 | 6,170,200 |
14 Apr 2022 | 1.8100 | 1.8300 | 1.8000 | 1.8100 | 1.7861 | 12,572,700 |
13 Apr 2022 | 1.8200 | 1.8300 | 1.8100 | 1.8100 | 1.7861 | 9,057,300 |
12 Apr 2022 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.8059 | 10,765,900 |
11 Apr 2022 | 1.8400 | 1.8400 | 1.8100 | 1.8200 | 1.7960 | 9,863,600 |
08 Apr 2022 | 1.8300 | 1.8500 | 1.8200 | 1.8400 | 1.8157 | 13,280,200 |
07 Apr 2022 | 1.8500 | 1.8600 | 1.8200 | 1.8400 | 1.8157 | 18,957,400 |
06 Apr 2022 | 1.8700 | 1.8800 | 1.8500 | 1.8700 | 1.8453 | 11,463,700 |
05 Apr 2022 | 1.8700 | 1.8800 | 1.8600 | 1.8800 | 1.8552 | 11,488,600 |
04 Apr 2022 | 1.8600 | 1.8700 | 1.8500 | 1.8600 | 1.8355 | 6,715,000 |
01 Apr 2022 | 1.8500 | 1.8700 | 1.8400 | 1.8600 | 1.8355 | 15,890,500 |
31 Mar 2022 | 1.8700 | 1.8700 | 1.8400 | 1.8500 | 1.8256 | 13,462,200 |
30 Mar 2022 | 1.8600 | 1.8700 | 1.8500 | 1.8700 | 1.8453 | 15,466,400 |
29 Mar 2022 | 1.8600 | 1.8700 | 1.8400 | 1.8600 | 1.8355 | 18,036,300 |
28 Mar 2022 | 1.8500 | 1.8800 | 1.8400 | 1.8500 | 1.8256 | 21,181,200 |
25 Mar 2022 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.8157 | 10,717,100 |
24 Mar 2022 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8256 | 14,575,800 |
23 Mar 2022 | 1.8400 | 1.8700 | 1.8000 | 1.8200 | 1.7960 | 18,885,100 |
22 Mar 2022 | 1.8300 | 1.8500 | 1.8200 | 1.8300 | 1.8059 | 15,551,600 |
21 Mar 2022 | 1.8400 | 1.8400 | 1.8100 | 1.8400 | 1.8157 | 17,986,000 |
18 Mar 2022 | 1.8300 | 1.8500 | 1.8100 | 1.8300 | 1.8059 | 33,446,400 |
17 Mar 2022 | 1.8000 | 1.8500 | 1.7900 | 1.8200 | 1.7960 | 19,578,400 |
16 Mar 2022 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7664 | 17,390,400 |
15 Mar 2022 | 1.8000 | 1.8000 | 1.7500 | 1.7700 | 1.7467 | 16,979,500 |
14 Mar 2022 | 1.8400 | 1.8400 | 1.7800 | 1.8000 | 1.7763 | 18,813,000 |
11 Mar 2022 | 1.8000 | 1.8300 | 1.7900 | 1.8200 | 1.7960 | 18,079,800 |
10 Mar 2022 | 1.7800 | 1.8300 | 1.7800 | 1.8100 | 1.7861 | 15,872,300 |
09 Mar 2022 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7565 | 14,630,900 |
08 Mar 2022 | 1.7800 | 1.8100 | 1.7500 | 1.7600 | 1.7368 | 13,264,300 |
07 Mar 2022 | 1.7900 | 1.8100 | 1.7800 | 1.7900 | 1.7664 | 12,976,900 |
04 Mar 2022 | 1.7700 | 1.8100 | 1.7600 | 1.7900 | 1.7664 | 17,626,900 |
03 Mar 2022 | 1.7800 | 1.8100 | 1.7800 | 1.7900 | 1.7664 | 14,193,700 |
02 Mar 2022 | 1.7700 | 1.8000 | 1.7600 | 1.7800 | 1.7565 | 18,115,700 |
01 Mar 2022 | 1.7500 | 1.7900 | 1.7400 | 1.7900 | 1.7664 | 16,688,000 |
28 Feb 2022 | 1.7500 | 1.7600 | 1.7100 | 1.7500 | 1.7269 | 34,399,800 |
25 Feb 2022 | 1.7500 | 1.7700 | 1.7400 | 1.7400 | 1.7171 | 15,678,200 |
24 Feb 2022 | 1.7600 | 1.7700 | 1.7200 | 1.7400 | 1.7171 | 19,541,600 |
23 Feb 2022 | 1.7900 | 1.8100 | 1.7600 | 1.7700 | 1.7467 | 20,006,200 |
22 Feb 2022 | 1.7800 | 1.7800 | 1.7500 | 1.7700 | 1.7467 | 10,553,800 |
21 Feb 2022 | 1.7600 | 1.8000 | 1.7600 | 1.7800 | 1.7565 | 11,970,200 |
18 Feb 2022 | 1.7500 | 1.7700 | 1.7400 | 1.7600 | 1.7368 | 17,767,500 |
17 Feb 2022 | 1.7700 | 1.7800 | 1.7200 | 1.7600 | 1.7368 | 22,718,000 |
16 Feb 2022 | 1.7500 | 1.7600 | 1.7300 | 1.7500 | 1.7269 | 7,416,600 |
15 Feb 2022 | 1.7400 | 1.7700 | 1.7300 | 1.7500 | 1.7269 | 16,257,500 |
14 Feb 2022 | 1.7400 | 1.7600 | 1.7100 | 1.7300 | 1.7072 | 21,678,200 |
11 Feb 2022 | 1.7500 | 1.7700 | 1.7400 | 1.7500 | 1.7269 | 24,441,200 |
10 Feb 2022 | 1.7700 | 1.7900 | 1.7500 | 1.7800 | 1.7565 | 14,027,600 |
09 Feb 2022 | 1.7300 | 1.7700 | 1.7200 | 1.7500 | 1.7269 | 21,350,400 |
08 Feb 2022 | 1.6900 | 1.7500 | 1.6900 | 1.7300 | 1.7072 | 19,184,000 |
08 Feb 2022 | 0.00724 Dividend | |||||
07 Feb 2022 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.6704 | 17,011,442 |
04 Feb 2022 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.6901 | 21,535,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |