Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 150 |
15 Aug 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
12 Aug 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
11 Aug 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
10 Aug 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
09 Aug 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
08 Aug 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
05 Aug 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
04 Aug 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
03 Aug 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
02 Aug 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
01 Aug 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
29 Jul 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
28 Jul 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
27 Jul 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
26 Jul 2022 | 1.6500 | 1.8100 | 1.6500 | 1.8100 | 1.8100 | 150 |
25 Jul 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
22 Jul 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
21 Jul 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
20 Jul 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
19 Jul 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
18 Jul 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
15 Jul 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
14 Jul 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
13 Jul 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
12 Jul 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
11 Jul 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
08 Jul 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
07 Jul 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
06 Jul 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
05 Jul 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
04 Jul 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
01 Jul 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
30 Jun 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
29 Jun 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
28 Jun 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
27 Jun 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
24 Jun 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
23 Jun 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
22 Jun 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
21 Jun 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
20 Jun 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
17 Jun 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
16 Jun 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
15 Jun 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
14 Jun 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
13 Jun 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
10 Jun 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
09 Jun 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
08 Jun 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
07 Jun 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
06 Jun 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
03 Jun 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
02 Jun 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
01 Jun 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
31 May 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
30 May 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
27 May 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
26 May 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
25 May 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
24 May 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
23 May 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
20 May 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
19 May 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
18 May 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
17 May 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
16 May 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
13 May 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
12 May 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
11 May 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
10 May 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
09 May 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
06 May 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
05 May 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
04 May 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
03 May 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
02 May 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
29 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
28 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
27 Apr 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
26 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
25 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
22 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
21 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
21 Apr 2022 | 0.0075 Dividend | |||||
20 Apr 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9025 | - |
19 Apr 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9025 | - |
14 Apr 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9025 | - |
13 Apr 2022 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9025 | 894 |
12 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8726 | - |
11 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8726 | - |
08 Apr 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9025 | - |
07 Apr 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8328 | - |
06 Apr 2022 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7830 | - |
05 Apr 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7730 | - |
04 Apr 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7531 | - |
01 Apr 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7431 | - |
31 Mar 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7332 | - |
30 Mar 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7132 | - |
29 Mar 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7332 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |