Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | - | - | - | - | - | - |
May 24, 2022 | 1.2900 | 1.2900 | 1.1900 | 1.1900 | 1.1900 | 97,600 |
May 23, 2022 | 1.2800 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 43,500 |
May 20, 2022 | 1.3000 | 1.3700 | 1.2800 | 1.2800 | 1.2800 | 52,400 |
May 19, 2022 | 1.2800 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 43,700 |
May 18, 2022 | 1.3300 | 1.3900 | 1.2800 | 1.2800 | 1.2800 | 64,800 |
May 17, 2022 | 1.3900 | 1.3900 | 1.2800 | 1.3500 | 1.3500 | 71,500 |
May 16, 2022 | 1.3600 | 1.3800 | 1.2600 | 1.2600 | 1.2600 | 69,900 |
May 13, 2022 | 1.3300 | 1.4100 | 1.3100 | 1.3600 | 1.3600 | 78,100 |
May 12, 2022 | 1.3200 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 155,400 |
May 11, 2022 | 1.3600 | 1.4400 | 1.2900 | 1.3000 | 1.3000 | 273,500 |
May 10, 2022 | 1.3600 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 94,300 |
May 09, 2022 | 1.4200 | 1.4500 | 1.3100 | 1.3500 | 1.3500 | 138,900 |
May 06, 2022 | 1.5600 | 1.5600 | 1.4300 | 1.4600 | 1.4600 | 78,900 |
May 05, 2022 | 1.5300 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 37,000 |
May 04, 2022 | 1.5400 | 1.5900 | 1.4500 | 1.5700 | 1.5700 | 201,700 |
May 03, 2022 | 1.5500 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 58,900 |
May 02, 2022 | 1.5500 | 1.6500 | 1.5400 | 1.5700 | 1.5700 | 81,900 |
Apr 29, 2022 | 1.5500 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 120,400 |
Apr 28, 2022 | 1.5100 | 1.6000 | 1.4600 | 1.5300 | 1.5300 | 149,500 |
Apr 27, 2022 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 50,600 |
Apr 26, 2022 | 1.6800 | 1.6800 | 1.5200 | 1.5400 | 1.5400 | 130,100 |
Apr 25, 2022 | 1.6400 | 1.7200 | 1.6200 | 1.6800 | 1.6800 | 45,900 |
Apr 22, 2022 | 1.6600 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 88,800 |
Apr 21, 2022 | 1.7300 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 121,200 |
Apr 20, 2022 | 1.6900 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 102,300 |
Apr 19, 2022 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 117,500 |
Apr 18, 2022 | 1.7400 | 1.7600 | 1.6600 | 1.6800 | 1.6800 | 158,400 |
Apr 14, 2022 | 1.6100 | 1.7700 | 1.6000 | 1.7400 | 1.7400 | 1,066,700 |
Apr 13, 2022 | 1.5600 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 50,900 |
Apr 12, 2022 | 1.5600 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 49,100 |
Apr 11, 2022 | 1.5900 | 1.6500 | 1.5000 | 1.5400 | 1.5400 | 214,600 |
Apr 08, 2022 | 1.6100 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 71,500 |
Apr 07, 2022 | 1.6500 | 1.6800 | 1.5900 | 1.6000 | 1.6000 | 101,800 |
Apr 06, 2022 | 1.6200 | 1.7000 | 1.5600 | 1.6500 | 1.6500 | 103,200 |
Apr 05, 2022 | 1.6300 | 1.6700 | 1.5600 | 1.6200 | 1.6200 | 78,900 |
Apr 04, 2022 | 1.5500 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 148,000 |
Apr 01, 2022 | 1.6500 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 161,400 |
Mar 31, 2022 | 1.7700 | 1.7800 | 1.5900 | 1.6100 | 1.6100 | 315,900 |
Mar 30, 2022 | 1.7000 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 101,600 |
Mar 29, 2022 | 1.6500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 128,100 |
Mar 28, 2022 | 1.7400 | 1.7800 | 1.6600 | 1.6600 | 1.6600 | 115,700 |
Mar 25, 2022 | 1.8000 | 1.8000 | 1.7100 | 1.7400 | 1.7400 | 59,800 |
Mar 24, 2022 | 1.7900 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 57,000 |
Mar 23, 2022 | 1.8100 | 1.8300 | 1.7100 | 1.8000 | 1.8000 | 98,700 |
Mar 22, 2022 | 1.7900 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 46,000 |
Mar 21, 2022 | 1.8300 | 1.8300 | 1.7500 | 1.7600 | 1.7600 | 118,900 |
Mar 18, 2022 | 1.8300 | 1.9500 | 1.7900 | 1.8500 | 1.8500 | 77,300 |
Mar 17, 2022 | 1.7300 | 1.8700 | 1.7300 | 1.8600 | 1.8600 | 64,000 |
Mar 16, 2022 | 1.7400 | 1.7600 | 1.7200 | 1.7300 | 1.7300 | 70,300 |
Mar 15, 2022 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 40,000 |
Mar 14, 2022 | 1.7500 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 59,900 |
Mar 11, 2022 | 1.7500 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 39,300 |
Mar 10, 2022 | 1.8100 | 1.8700 | 1.7600 | 1.7900 | 1.7900 | 67,000 |
Mar 09, 2022 | 1.8200 | 1.9000 | 1.7900 | 1.8300 | 1.8300 | 66,000 |
Mar 08, 2022 | 1.7600 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 41,500 |
Mar 07, 2022 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 161,400 |
Mar 04, 2022 | 1.7900 | 1.8700 | 1.7500 | 1.8200 | 1.8200 | 107,300 |
Mar 03, 2022 | 1.8200 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 35,800 |
Mar 02, 2022 | 1.8600 | 1.9100 | 1.7800 | 1.8300 | 1.8300 | 104,000 |
Mar 01, 2022 | 1.9300 | 1.9400 | 1.8600 | 1.8700 | 1.8700 | 87,200 |
Feb 28, 2022 | 1.8900 | 1.9800 | 1.8700 | 1.8700 | 1.8700 | 28,600 |
Feb 25, 2022 | 1.9900 | 2.0000 | 1.8700 | 1.9000 | 1.9000 | 63,500 |
Feb 24, 2022 | 1.7900 | 2.0200 | 1.7900 | 1.9800 | 1.9800 | 120,700 |
Feb 23, 2022 | 1.9300 | 1.9600 | 1.8500 | 1.8700 | 1.8700 | 77,900 |
Feb 22, 2022 | 1.9800 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 73,400 |
Feb 18, 2022 | 2.0100 | 2.0700 | 1.9500 | 2.0000 | 2.0000 | 67,900 |
Feb 17, 2022 | 2.1200 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 58,900 |
Feb 16, 2022 | 2.0700 | 2.1400 | 2.0700 | 2.1300 | 2.1300 | 47,400 |
Feb 15, 2022 | 2.0000 | 2.1300 | 2.0000 | 2.0700 | 2.0700 | 40,500 |
Feb 14, 2022 | 2.0600 | 2.1500 | 1.9900 | 1.9900 | 1.9900 | 93,500 |
Feb 11, 2022 | 2.0700 | 2.1400 | 2.0200 | 2.0800 | 2.0800 | 72,000 |
Feb 10, 2022 | 2.1500 | 2.1600 | 2.0600 | 2.0700 | 2.0700 | 43,600 |
Feb 09, 2022 | 2.0900 | 2.1600 | 2.0900 | 2.1200 | 2.1200 | 43,200 |
Feb 08, 2022 | 2.1300 | 2.1700 | 2.0800 | 2.0800 | 2.0800 | 34,700 |
Feb 07, 2022 | 2.1400 | 2.2000 | 2.0800 | 2.1500 | 2.1500 | 36,200 |
Feb 04, 2022 | 2.0700 | 2.2000 | 2.0500 | 2.1400 | 2.1400 | 79,900 |
Feb 03, 2022 | 2.1100 | 2.1500 | 2.0000 | 2.0600 | 2.0600 | 41,500 |
Feb 02, 2022 | 2.0800 | 2.1900 | 2.0800 | 2.1700 | 2.1700 | 158,000 |
Feb 01, 2022 | 1.9600 | 2.1900 | 1.9400 | 2.1200 | 2.1200 | 179,800 |
Jan 31, 2022 | 1.8400 | 2.0000 | 1.8200 | 1.9300 | 1.9300 | 142,100 |
Jan 28, 2022 | 1.8000 | 1.8700 | 1.8000 | 1.8300 | 1.8300 | 118,400 |
Jan 27, 2022 | 1.8500 | 1.8800 | 1.7500 | 1.8200 | 1.8200 | 169,300 |
Jan 26, 2022 | 1.9800 | 1.9800 | 1.8500 | 1.8700 | 1.8700 | 114,800 |
Jan 25, 2022 | 1.9400 | 1.9900 | 1.8100 | 1.9100 | 1.9100 | 108,300 |
Jan 24, 2022 | 1.9500 | 2.0000 | 1.7100 | 1.9800 | 1.9800 | 373,500 |
Jan 21, 2022 | 2.0100 | 2.0300 | 1.9200 | 1.9200 | 1.9200 | 205,100 |
Jan 20, 2022 | 2.0300 | 2.1300 | 1.9700 | 2.0300 | 2.0300 | 78,900 |
Jan 19, 2022 | 1.9300 | 2.0200 | 1.9100 | 2.0100 | 2.0100 | 115,400 |
Jan 18, 2022 | 2.0200 | 2.1000 | 1.9200 | 1.9300 | 1.9300 | 213,100 |
Jan 14, 2022 | 2.0400 | 2.0800 | 1.9700 | 2.0200 | 2.0200 | 99,400 |
Jan 13, 2022 | 2.1000 | 2.1400 | 2.0100 | 2.0300 | 2.0300 | 87,700 |
Jan 12, 2022 | 2.1300 | 2.1400 | 2.0700 | 2.1200 | 2.1200 | 35,000 |
Jan 11, 2022 | 2.1500 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 70,800 |
Jan 10, 2022 | 2.0700 | 2.1500 | 2.0000 | 2.1200 | 2.1200 | 177,600 |
Jan 07, 2022 | 2.0800 | 2.1900 | 2.0300 | 2.1100 | 2.1100 | 101,900 |
Jan 06, 2022 | 2.1100 | 2.1600 | 1.9700 | 2.0500 | 2.0500 | 265,500 |
Jan 05, 2022 | 2.2900 | 2.2900 | 2.1000 | 2.1200 | 2.1200 | 93,500 |
Jan 04, 2022 | 2.2900 | 2.3500 | 2.2000 | 2.2500 | 2.2500 | 86,200 |
Jan 03, 2022 | 2.1200 | 2.3600 | 2.1000 | 2.3100 | 2.3100 | 178,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |