Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 2,500 |
08 Aug 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 17,500 |
05 Aug 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 60,600 |
04 Aug 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 33,100 |
03 Aug 2022 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 10,100 |
02 Aug 2022 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 39,700 |
01 Aug 2022 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 68,100 |
29 Jul 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 15,600 |
28 Jul 2022 | 1.4300 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 16,100 |
27 Jul 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 32,500 |
26 Jul 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 20,400 |
25 Jul 2022 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 7,300 |
22 Jul 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 31,100 |
21 Jul 2022 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 3,200 |
20 Jul 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 20,300 |
19 Jul 2022 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 24,800 |
18 Jul 2022 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 11,400 |
15 Jul 2022 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 37,000 |
14 Jul 2022 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 22,200 |
13 Jul 2022 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 23,800 |
12 Jul 2022 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 29,600 |
08 Jul 2022 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 36,400 |
07 Jul 2022 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 14,900 |
06 Jul 2022 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 158,100 |
05 Jul 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 15,400 |
04 Jul 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 13,300 |
01 Jul 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 59,300 |
30 Jun 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 32,500 |
29 Jun 2022 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 27,000 |
28 Jun 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 72,000 |
27 Jun 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 21,400 |
24 Jun 2022 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 10,300 |
23 Jun 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
22 Jun 2022 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 37,500 |
21 Jun 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 40,600 |
20 Jun 2022 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 37,800 |
17 Jun 2022 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 129,000 |
16 Jun 2022 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 78,200 |
15 Jun 2022 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 19,100 |
14 Jun 2022 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 89,500 |
13 Jun 2022 | 1.4500 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 113,100 |
10 Jun 2022 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 57,300 |
09 Jun 2022 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 92,200 |
08 Jun 2022 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 60,800 |
07 Jun 2022 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 182,400 |
06 Jun 2022 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 90,000 |
03 Jun 2022 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 19,800 |
02 Jun 2022 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 122,400 |
01 Jun 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 53,600 |
31 May 2022 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 69,700 |
30 May 2022 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 138,200 |
27 May 2022 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 161,000 |
26 May 2022 | 1.4900 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 31,800 |
25 May 2022 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 131,400 |
24 May 2022 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 81,900 |
23 May 2022 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 71,300 |
20 May 2022 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 38,400 |
19 May 2022 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 100,600 |
18 May 2022 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 71,100 |
17 May 2022 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 99,100 |
13 May 2022 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 74,700 |
12 May 2022 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 81,900 |
11 May 2022 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 28,300 |
10 May 2022 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 78,500 |
09 May 2022 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 125,000 |
06 May 2022 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 182,500 |
05 May 2022 | 1.5800 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 300,300 |
05 May 2022 | 0.088 Dividend | |||||
04 May 2022 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.5320 | 424,300 |
29 Apr 2022 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.5415 | 240,800 |
28 Apr 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | 1.5415 | 126,700 |
27 Apr 2022 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.5509 | 95,800 |
26 Apr 2022 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.5604 | 80,500 |
25 Apr 2022 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.5509 | 104,400 |
22 Apr 2022 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.5415 | 103,100 |
21 Apr 2022 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.5415 | 65,600 |
20 Apr 2022 | 1.6200 | 1.6400 | 1.6200 | 1.6300 | 1.5415 | 67,200 |
19 Apr 2022 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.5604 | 68,400 |
18 Apr 2022 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.5604 | 88,100 |
14 Apr 2022 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.5509 | 22,800 |
13 Apr 2022 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.5698 | 91,900 |
12 Apr 2022 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.5509 | 113,500 |
11 Apr 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5604 | 29,800 |
08 Apr 2022 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | 1.5604 | 47,600 |
07 Apr 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5604 | 53,700 |
06 Apr 2022 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | 1.5604 | 9,800 |
05 Apr 2022 | 1.6400 | 1.6700 | 1.6400 | 1.6600 | 1.5698 | 403,600 |
04 Apr 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.5604 | 95,300 |
01 Apr 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.5509 | 152,100 |
31 Mar 2022 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.5509 | 27,800 |
30 Mar 2022 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.5509 | 111,000 |
29 Mar 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.5604 | 140,500 |
28 Mar 2022 | 1.6300 | 1.6400 | 1.6200 | 1.6300 | 1.5415 | 218,300 |
25 Mar 2022 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.5415 | 18,300 |
24 Mar 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.5415 | 16,800 |
23 Mar 2022 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.5415 | 105,600 |
22 Mar 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.5320 | 58,000 |
21 Mar 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.5320 | 133,500 |
18 Mar 2022 | 1.6100 | 1.6200 | 1.6100 | 1.6100 | 1.5225 | 41,100 |
17 Mar 2022 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.5225 | 83,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |