Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 1,196,700 |
23 Jun 2022 | 1.3400 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 659,000 |
22 Jun 2022 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 1,013,300 |
21 Jun 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 773,500 |
20 Jun 2022 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 1,158,300 |
17 Jun 2022 | 1.3500 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 5,896,700 |
16 Jun 2022 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 2,660,600 |
15 Jun 2022 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 1,108,800 |
14 Jun 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 1,432,000 |
13 Jun 2022 | 1.3900 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 3,853,400 |
10 Jun 2022 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 365,200 |
09 Jun 2022 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 1,458,800 |
08 Jun 2022 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 822,100 |
07 Jun 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 242,300 |
06 Jun 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 313,700 |
03 Jun 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 433,000 |
02 Jun 2022 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 297,500 |
01 Jun 2022 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 623,600 |
31 May 2022 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 777,100 |
30 May 2022 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 1,667,400 |
27 May 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 168,300 |
26 May 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 278,800 |
25 May 2022 | 1.3600 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 619,000 |
24 May 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 831,300 |
23 May 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 321,900 |
20 May 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 779,800 |
19 May 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 720,500 |
18 May 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 302,900 |
17 May 2022 | 1.3600 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 2,170,300 |
13 May 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 1,477,900 |
12 May 2022 | 1.3600 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 3,906,600 |
11 May 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 2,534,700 |
10 May 2022 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 2,587,300 |
09 May 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 1,594,600 |
09 May 2022 | 0.0236 Dividend | |||||
06 May 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3864 | 1,120,500 |
05 May 2022 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3864 | 1,034,600 |
04 May 2022 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.3766 | 3,041,300 |
29 Apr 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.3962 | 1,577,800 |
28 Apr 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4061 | 648,200 |
27 Apr 2022 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3962 | 1,439,500 |
26 Apr 2022 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4061 | 1,133,900 |
25 Apr 2022 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4061 | 1,886,000 |
22 Apr 2022 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3864 | 630,500 |
21 Apr 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3864 | 1,639,300 |
20 Apr 2022 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3667 | 524,700 |
19 Apr 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3667 | 533,800 |
18 Apr 2022 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3667 | 715,700 |
14 Apr 2022 | 1.3900 | 1.4100 | 1.3800 | 1.3800 | 1.3569 | 1,682,800 |
13 Apr 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3667 | 1,550,700 |
12 Apr 2022 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3569 | 769,300 |
11 Apr 2022 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3667 | 656,300 |
08 Apr 2022 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.3766 | 852,200 |
07 Apr 2022 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.3864 | 1,528,200 |
06 Apr 2022 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.3962 | 550,300 |
05 Apr 2022 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.3962 | 2,057,700 |
04 Apr 2022 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3766 | 230,400 |
01 Apr 2022 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3667 | 828,500 |
31 Mar 2022 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3667 | 1,203,300 |
30 Mar 2022 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3864 | 581,700 |
29 Mar 2022 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3864 | 1,349,600 |
28 Mar 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3864 | 996,900 |
25 Mar 2022 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.3864 | 3,698,400 |
24 Mar 2022 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.3766 | 3,452,300 |
23 Mar 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3569 | 1,113,400 |
22 Mar 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3569 | 2,250,100 |
21 Mar 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3667 | 1,518,500 |
18 Mar 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3569 | 1,622,200 |
17 Mar 2022 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.3667 | 2,768,300 |
16 Mar 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3372 | 1,519,900 |
15 Mar 2022 | 1.3600 | 1.3700 | 1.3400 | 1.3700 | 1.3471 | 1,688,800 |
14 Mar 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3274 | 987,900 |
11 Mar 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3471 | 743,288 |
10 Mar 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3274 | 1,545,800 |
09 Mar 2022 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3372 | 1,872,300 |
08 Mar 2022 | 1.3500 | 1.3600 | 1.3300 | 1.3400 | 1.3176 | 2,088,600 |
07 Mar 2022 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3274 | 1,044,400 |
04 Mar 2022 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3569 | 597,100 |
03 Mar 2022 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3569 | 2,598,900 |
02 Mar 2022 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 1.3471 | 1,452,800 |
01 Mar 2022 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3274 | 1,953,000 |
28 Feb 2022 | 1.3600 | 1.3600 | 1.3300 | 1.3500 | 1.3274 | 1,853,000 |
25 Feb 2022 | 1.3600 | 1.3800 | 1.3500 | 1.3500 | 1.3274 | 3,354,300 |
24 Feb 2022 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3274 | 4,069,100 |
23 Feb 2022 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3667 | 1,421,000 |
22 Feb 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3569 | 764,100 |
21 Feb 2022 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.3766 | 774,100 |
18 Feb 2022 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.3766 | 842,800 |
17 Feb 2022 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.3766 | 4,233,600 |
16 Feb 2022 | 1.3900 | 1.4300 | 1.3800 | 1.4200 | 1.3962 | 2,853,000 |
15 Feb 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3667 | 2,868,700 |
14 Feb 2022 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3471 | 3,287,000 |
11 Feb 2022 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.3766 | 392,600 |
10 Feb 2022 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3766 | 1,433,800 |
09 Feb 2022 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3667 | 1,374,800 |
09 Feb 2022 | 0.0235 Dividend | |||||
08 Feb 2022 | 1.4300 | 1.4500 | 1.4200 | 1.4300 | 1.3830 | 3,880,000 |
07 Feb 2022 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.3733 | 949,400 |
04 Feb 2022 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.3830 | 1,273,400 |
03 Feb 2022 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.3539 | 2,121,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |