Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 1.0500 | 1.1500 | 1.0500 | 1.0707 | 1.0707 | 21,379 |
Aug 05, 2022 | 1.0700 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 72,200 |
Aug 04, 2022 | 1.0600 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 93,600 |
Aug 03, 2022 | 1.0200 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 37,600 |
Aug 02, 2022 | 1.0100 | 1.1000 | 0.9600 | 1.0600 | 1.0600 | 147,600 |
Aug 01, 2022 | 1.0200 | 1.0300 | 0.9500 | 1.0200 | 1.0200 | 93,700 |
Jul 29, 2022 | 1.0900 | 1.0900 | 0.9800 | 1.0300 | 1.0300 | 31,400 |
Jul 28, 2022 | 1.0600 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 41,000 |
Jul 27, 2022 | 1.0300 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 20,500 |
Jul 26, 2022 | 1.0100 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 26,200 |
Jul 25, 2022 | 1.0700 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 19,300 |
Jul 22, 2022 | 1.0800 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 26,300 |
Jul 21, 2022 | 1.1200 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 62,800 |
Jul 20, 2022 | 1.1200 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 36,000 |
Jul 19, 2022 | 1.1200 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 69,000 |
Jul 18, 2022 | 1.1700 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 50,600 |
Jul 15, 2022 | 1.1100 | 1.1600 | 1.0700 | 1.1500 | 1.1500 | 51,200 |
Jul 14, 2022 | 1.0600 | 1.1700 | 1.0600 | 1.1500 | 1.1500 | 109,200 |
Jul 13, 2022 | 1.0400 | 1.1600 | 1.0100 | 1.1500 | 1.1500 | 101,600 |
Jul 12, 2022 | 1.0200 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 56,900 |
Jul 11, 2022 | 1.0200 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 167,000 |
Jul 08, 2022 | 1.2000 | 1.2000 | 1.0200 | 1.0200 | 1.0200 | 91,600 |
Jul 07, 2022 | 1.0200 | 1.1900 | 1.0000 | 1.1200 | 1.1200 | 367,300 |
Jul 06, 2022 | 1.0000 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 91,900 |
Jul 05, 2022 | 0.9700 | 1.0100 | 0.9200 | 0.9800 | 0.9800 | 118,800 |
Jul 01, 2022 | 0.9500 | 1.0100 | 0.9100 | 0.9800 | 0.9800 | 78,800 |
Jun 30, 2022 | 0.9600 | 1.0300 | 0.9300 | 0.9600 | 0.9600 | 77,000 |
Jun 29, 2022 | 0.9600 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 70,700 |
Jun 28, 2022 | 0.9900 | 1.0300 | 0.9500 | 0.9600 | 0.9600 | 134,400 |
Jun 27, 2022 | 0.9500 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 127,800 |
Jun 24, 2022 | 0.9900 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 99,700 |
Jun 23, 2022 | 0.9100 | 1.0300 | 0.9100 | 0.9800 | 0.9800 | 277,200 |
Jun 22, 2022 | 0.9600 | 1.0000 | 0.9200 | 0.9500 | 0.9500 | 119,300 |
Jun 21, 2022 | 0.9500 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 123,600 |
Jun 17, 2022 | 0.9300 | 1.0200 | 0.9300 | 0.9600 | 0.9600 | 130,700 |
Jun 16, 2022 | 0.8900 | 1.0600 | 0.8900 | 0.9600 | 0.9600 | 121,100 |
Jun 15, 2022 | 1.0600 | 1.0800 | 0.9500 | 0.9800 | 0.9800 | 497,700 |
Jun 14, 2022 | 1.1200 | 1.1900 | 0.9100 | 0.9100 | 0.9100 | 559,600 |
Jun 13, 2022 | 1.1000 | 1.2400 | 1.0900 | 1.1300 | 1.1300 | 465,100 |
Jun 10, 2022 | 1.6100 | 1.7100 | 1.3200 | 1.4100 | 1.4100 | 1,457,700 |
Jun 09, 2022 | 1.4000 | 2.1200 | 1.4000 | 1.7000 | 1.7000 | 7,979,100 |
Jun 08, 2022 | 1.0600 | 2.3400 | 1.0300 | 1.6300 | 1.6300 | 17,959,900 |
Jun 07, 2022 | 0.9000 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 55,800 |
Jun 06, 2022 | 0.8600 | 0.9500 | 0.8500 | 0.9300 | 0.9300 | 58,400 |
Jun 03, 2022 | 0.8200 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 26,800 |
Jun 02, 2022 | 0.7900 | 0.8500 | 0.7300 | 0.8200 | 0.8200 | 48,800 |
Jun 01, 2022 | 0.8400 | 0.9100 | 0.7200 | 0.7900 | 0.7900 | 137,100 |
May 31, 2022 | 0.8600 | 0.9500 | 0.8000 | 0.8400 | 0.8400 | 126,200 |
May 27, 2022 | 0.9700 | 0.9800 | 0.8200 | 0.8400 | 0.8400 | 128,600 |
May 26, 2022 | 0.8300 | 0.8900 | 0.8100 | 0.8800 | 0.8800 | 77,000 |
May 25, 2022 | 0.8400 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 13,600 |
May 24, 2022 | 0.8500 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 47,600 |
May 23, 2022 | 0.8600 | 0.9100 | 0.8300 | 0.8700 | 0.8700 | 22,000 |
May 20, 2022 | 0.9600 | 1.0000 | 0.8300 | 0.8600 | 0.8600 | 32,800 |
May 19, 2022 | 0.8500 | 0.9500 | 0.8200 | 0.9100 | 0.9100 | 29,600 |
May 18, 2022 | 0.9000 | 0.9400 | 0.8600 | 0.8900 | 0.8900 | 52,200 |
May 17, 2022 | 0.9300 | 1.0200 | 0.8700 | 0.9200 | 0.9200 | 74,100 |
May 16, 2022 | 0.8800 | 1.0500 | 0.8100 | 0.8900 | 0.8900 | 279,400 |
May 13, 2022 | 0.7100 | 0.8400 | 0.7100 | 0.8000 | 0.8000 | 74,300 |
May 12, 2022 | 0.6400 | 0.7500 | 0.6400 | 0.6900 | 0.6900 | 118,200 |
May 11, 2022 | 0.8700 | 0.8700 | 0.7000 | 0.7200 | 0.7200 | 88,700 |
May 10, 2022 | 0.9700 | 0.9700 | 0.8100 | 0.8700 | 0.8700 | 85,000 |
May 09, 2022 | 1.0000 | 1.0000 | 0.8900 | 0.9000 | 0.9000 | 104,700 |
May 06, 2022 | 1.0000 | 1.0900 | 0.9700 | 0.9700 | 0.9700 | 99,800 |
May 05, 2022 | 1.0300 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 34,500 |
May 04, 2022 | 1.0800 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 71,300 |
May 03, 2022 | 1.0500 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 48,500 |
May 02, 2022 | 0.9600 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 135,700 |
Apr 29, 2022 | 1.0700 | 1.1200 | 1.0000 | 1.0100 | 1.0100 | 94,300 |
Apr 28, 2022 | 1.2300 | 1.2500 | 0.9700 | 1.0500 | 1.0500 | 468,900 |
Apr 27, 2022 | 1.2200 | 1.2800 | 1.1200 | 1.1700 | 1.1700 | 133,600 |
Apr 26, 2022 | 1.1700 | 1.2400 | 1.1600 | 1.2300 | 1.2300 | 78,600 |
Apr 25, 2022 | 1.3100 | 1.3500 | 1.1900 | 1.2400 | 1.2400 | 164,800 |
Apr 22, 2022 | 1.4300 | 1.4900 | 1.3600 | 1.3600 | 1.3600 | 54,700 |
Apr 21, 2022 | 1.4600 | 1.5300 | 1.3600 | 1.4300 | 1.4300 | 87,900 |
Apr 20, 2022 | 1.5400 | 1.5900 | 1.4500 | 1.4900 | 1.4900 | 45,900 |
Apr 19, 2022 | 1.5000 | 1.5900 | 1.4000 | 1.5400 | 1.5400 | 63,400 |
Apr 18, 2022 | 1.4600 | 1.5500 | 1.4100 | 1.4700 | 1.4700 | 44,200 |
Apr 14, 2022 | 1.5100 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 30,100 |
Apr 13, 2022 | 1.5100 | 1.5600 | 1.4600 | 1.5400 | 1.5400 | 23,200 |
Apr 12, 2022 | 1.5500 | 1.5700 | 1.4500 | 1.4600 | 1.4600 | 75,000 |
Apr 11, 2022 | 1.5200 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 44,000 |
Apr 08, 2022 | 1.5500 | 1.6300 | 1.5300 | 1.5800 | 1.5800 | 24,900 |
Apr 07, 2022 | 1.6700 | 1.7700 | 1.5100 | 1.5800 | 1.5800 | 68,100 |
Apr 06, 2022 | 1.6800 | 1.6800 | 1.5800 | 1.6600 | 1.6600 | 80,700 |
Apr 05, 2022 | 1.8100 | 1.8200 | 1.7000 | 1.7100 | 1.7100 | 88,500 |
Apr 04, 2022 | 1.6200 | 1.8700 | 1.5300 | 1.8300 | 1.8300 | 411,300 |
Apr 01, 2022 | 1.6600 | 1.6600 | 1.5100 | 1.5200 | 1.5200 | 72,400 |
Mar 31, 2022 | 1.6700 | 1.7200 | 1.5000 | 1.5100 | 1.5100 | 225,400 |
Mar 30, 2022 | 1.8000 | 1.8800 | 1.6500 | 1.6700 | 1.6700 | 144,400 |
Mar 29, 2022 | 1.8200 | 1.8900 | 1.7200 | 1.7300 | 1.7300 | 152,100 |
Mar 28, 2022 | 1.7600 | 1.9900 | 1.7200 | 1.7600 | 1.7600 | 173,900 |
Mar 25, 2022 | 1.8500 | 1.8500 | 1.7000 | 1.7200 | 1.7200 | 186,000 |
Mar 24, 2022 | 2.0200 | 2.1000 | 1.8600 | 1.8700 | 1.8700 | 285,600 |
Mar 23, 2022 | 2.0200 | 2.2800 | 1.9000 | 2.0600 | 2.0600 | 628,000 |
Mar 22, 2022 | 2.3200 | 2.3200 | 1.9000 | 1.9500 | 1.9500 | 685,600 |
Mar 21, 2022 | 1.9800 | 2.8000 | 1.8000 | 2.3500 | 2.3500 | 2,404,400 |
Mar 18, 2022 | 1.2900 | 1.9700 | 1.2900 | 1.7700 | 1.7700 | 891,800 |
Mar 17, 2022 | 1.1900 | 1.4300 | 1.1100 | 1.4100 | 1.4100 | 198,000 |
Mar 16, 2022 | 1.1600 | 1.2900 | 1.1000 | 1.1900 | 1.1900 | 420,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |