Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 1.6700 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 63,900 |
11 Aug 2022 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 120,100 |
10 Aug 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 400,500 |
08 Aug 2022 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 72,300 |
05 Aug 2022 | 1.6800 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 568,500 |
04 Aug 2022 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 140,000 |
03 Aug 2022 | 1.6600 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 175,700 |
02 Aug 2022 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 190,800 |
01 Aug 2022 | 1.6500 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 65,100 |
29 Jul 2022 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 167,700 |
28 Jul 2022 | 1.5800 | 1.7100 | 1.5800 | 1.6900 | 1.6900 | 316,100 |
27 Jul 2022 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 270,400 |
26 Jul 2022 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 63,400 |
25 Jul 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 68,700 |
22 Jul 2022 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 22,400 |
21 Jul 2022 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 35,200 |
20 Jul 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 27,200 |
19 Jul 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 78,600 |
18 Jul 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 46,600 |
15 Jul 2022 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 90,800 |
14 Jul 2022 | 1.5300 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 109,100 |
13 Jul 2022 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 69,600 |
12 Jul 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 42,400 |
08 Jul 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 108,400 |
07 Jul 2022 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 49,000 |
06 Jul 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 36,300 |
05 Jul 2022 | 1.5200 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 148,900 |
04 Jul 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 22,400 |
01 Jul 2022 | 1.5300 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 72,100 |
30 Jun 2022 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 45,200 |
29 Jun 2022 | 1.5400 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 63,300 |
28 Jun 2022 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 125,000 |
27 Jun 2022 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 54,000 |
24 Jun 2022 | 1.5200 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 147,500 |
23 Jun 2022 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 94,300 |
22 Jun 2022 | 1.5700 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 366,100 |
21 Jun 2022 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 81,300 |
20 Jun 2022 | 1.6100 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 213,100 |
17 Jun 2022 | 1.6200 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 223,800 |
16 Jun 2022 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 187,500 |
15 Jun 2022 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 89,600 |
14 Jun 2022 | 1.6500 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 187,500 |
13 Jun 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 95,500 |
10 Jun 2022 | 1.6900 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 142,200 |
09 Jun 2022 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 64,400 |
08 Jun 2022 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 53,900 |
07 Jun 2022 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 8,000 |
06 Jun 2022 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 69,800 |
03 Jun 2022 | 1.6900 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 73,100 |
02 Jun 2022 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | 11,800 |
01 Jun 2022 | 1.6800 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 64,000 |
31 May 2022 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 72,000 |
30 May 2022 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 159,200 |
27 May 2022 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 157,900 |
26 May 2022 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 103,200 |
25 May 2022 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 165,100 |
24 May 2022 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 152,400 |
23 May 2022 | 1.7100 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 65,600 |
20 May 2022 | 1.7200 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 25,700 |
19 May 2022 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 71,700 |
18 May 2022 | 1.7000 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 73,200 |
17 May 2022 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 94,100 |
13 May 2022 | 1.6800 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 197,000 |
12 May 2022 | 1.7400 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 232,100 |
11 May 2022 | 1.7000 | 1.7400 | 1.6600 | 1.7300 | 1.7300 | 334,100 |
10 May 2022 | 1.7000 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 265,000 |
09 May 2022 | 1.7100 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 364,100 |
09 May 2022 | 0.07 Dividend | |||||
06 May 2022 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.7300 | 117,300 |
05 May 2022 | 1.7800 | 1.8200 | 1.7800 | 1.8000 | 1.7300 | 302,600 |
04 May 2022 | 1.8200 | 1.8200 | 1.7700 | 1.7800 | 1.7108 | 266,100 |
29 Apr 2022 | 1.7900 | 1.8100 | 1.7800 | 1.8100 | 1.7396 | 121,300 |
28 Apr 2022 | 1.7800 | 1.7900 | 1.7700 | 1.7900 | 1.7204 | 87,200 |
27 Apr 2022 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7108 | 177,100 |
26 Apr 2022 | 1.8200 | 1.8200 | 1.7700 | 1.7700 | 1.7012 | 626,200 |
25 Apr 2022 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.7492 | 255,200 |
22 Apr 2022 | 1.8400 | 1.8600 | 1.8300 | 1.8600 | 1.7877 | 135,800 |
21 Apr 2022 | 1.8700 | 1.8700 | 1.8300 | 1.8500 | 1.7781 | 169,600 |
20 Apr 2022 | 1.8300 | 1.8700 | 1.8000 | 1.8500 | 1.7781 | 262,700 |
19 Apr 2022 | 1.8100 | 1.8200 | 1.8000 | 1.8100 | 1.7396 | 169,500 |
18 Apr 2022 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 1.7396 | 142,000 |
14 Apr 2022 | 1.8800 | 1.8800 | 1.8200 | 1.8400 | 1.7684 | 293,100 |
13 Apr 2022 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.7973 | 168,500 |
12 Apr 2022 | 1.8300 | 1.8500 | 1.7800 | 1.8200 | 1.7492 | 302,900 |
11 Apr 2022 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | 1.7684 | 297,300 |
08 Apr 2022 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8165 | 206,700 |
07 Apr 2022 | 1.8900 | 1.8900 | 1.8400 | 1.8700 | 1.7973 | 362,500 |
06 Apr 2022 | 1.9100 | 1.9100 | 1.8800 | 1.8900 | 1.8165 | 185,000 |
05 Apr 2022 | 1.8800 | 1.9000 | 1.8800 | 1.8900 | 1.8165 | 408,600 |
04 Apr 2022 | 1.8900 | 1.8900 | 1.8500 | 1.8800 | 1.8069 | 300,600 |
01 Apr 2022 | 1.8800 | 1.8900 | 1.8500 | 1.8900 | 1.8165 | 282,800 |
31 Mar 2022 | 1.9100 | 1.9300 | 1.8700 | 1.8800 | 1.8069 | 473,300 |
30 Mar 2022 | 1.7900 | 1.9000 | 1.7900 | 1.8700 | 1.7973 | 1,688,000 |
29 Mar 2022 | 1.7700 | 1.8200 | 1.7700 | 1.7900 | 1.7204 | 251,500 |
28 Mar 2022 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7012 | 61,400 |
25 Mar 2022 | 1.7900 | 1.8100 | 1.7700 | 1.8000 | 1.7300 | 386,800 |
24 Mar 2022 | 1.7600 | 1.7900 | 1.7500 | 1.7700 | 1.7012 | 271,900 |
23 Mar 2022 | 1.8100 | 1.8200 | 1.7600 | 1.7700 | 1.7012 | 412,800 |
22 Mar 2022 | 1.7000 | 1.8100 | 1.7000 | 1.8100 | 1.7396 | 1,236,600 |
21 Mar 2022 | 1.6700 | 1.7100 | 1.6600 | 1.7100 | 1.6435 | 180,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |