Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1 |
Jun 24, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Jun 23, 2022 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 1 |
Jun 22, 2022 | - | - | - | - | - | - |
Jun 21, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Jun 20, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Jun 17, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Jun 16, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Jun 15, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Jun 14, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Jun 13, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Jun 10, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Jun 09, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Jun 08, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Jun 07, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Jun 06, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Jun 03, 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
Jun 02, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Jun 01, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
May 31, 2022 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 2,916 |
May 30, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
May 27, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
May 26, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
May 25, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
May 24, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
May 23, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
May 20, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
May 19, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
May 18, 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 687 |
May 17, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
May 16, 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 3,234 |
May 13, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
May 12, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
May 11, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
May 10, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
May 09, 2022 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 1,000 |
May 06, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 75 |
May 05, 2022 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 70 |
May 04, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
May 03, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
May 02, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 70 |
Apr 29, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Apr 28, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Apr 27, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Apr 26, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Apr 25, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Apr 22, 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 2 |
Apr 21, 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 397 |
Apr 20, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Apr 19, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Apr 14, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Apr 13, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Apr 12, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Apr 11, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Apr 08, 2022 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 1 |
Apr 07, 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
Apr 06, 2022 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 670 |
Apr 05, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Apr 04, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Apr 01, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Mar 31, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Mar 30, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Mar 29, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Mar 28, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Mar 25, 2022 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 3,000 |
Mar 24, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
Mar 23, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Mar 22, 2022 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 846 |
Mar 21, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Mar 18, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Mar 17, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Mar 16, 2022 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 1,200 |
Mar 15, 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
Mar 14, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Mar 11, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
Mar 10, 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
Mar 10, 2022 | 0.35 Dividend | |||||
Mar 09, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.0700 | - |
Mar 08, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.0775 | - |
Mar 07, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.0775 | - |
Mar 04, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.0775 | - |
Mar 03, 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.1001 | - |
Mar 02, 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.1001 | - |
Mar 01, 2022 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.1454 | 422 |
Feb 28, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.1227 | - |
Feb 25, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.1529 | - |
Feb 24, 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.1378 | - |
Feb 23, 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.1454 | - |
Feb 22, 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.1454 | - |
Feb 21, 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.1906 | 10 |
Feb 18, 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.1604 | - |
Feb 17, 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.1604 | - |
Feb 16, 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.1906 | - |
Feb 15, 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.1755 | - |
Feb 14, 2022 | 1.5900 | 1.6300 | 1.5900 | 1.6300 | 1.2282 | 46 |
Feb 11, 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.1906 | - |
Feb 10, 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.1830 | - |
Feb 09, 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.1830 | - |
Feb 08, 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.1755 | - |
Feb 07, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.1529 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |