Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1,200 |
Aug 17, 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
Aug 16, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
Aug 15, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Aug 12, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
Aug 11, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Aug 10, 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
Aug 09, 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
Aug 08, 2022 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
Aug 05, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
Aug 04, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Aug 03, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
Aug 02, 2022 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
Aug 01, 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
Jul 29, 2022 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
Jul 28, 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
Jul 27, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
Jul 26, 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
Jul 25, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Jul 22, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Jul 21, 2022 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
Jul 20, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Jul 19, 2022 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
Jul 18, 2022 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
Jul 15, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Jul 14, 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
Jul 13, 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
Jul 12, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Jul 11, 2022 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
Jul 08, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Jul 07, 2022 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
Jul 06, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Jul 05, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
Jul 04, 2022 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
Jul 01, 2022 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
Jun 30, 2022 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
Jun 29, 2022 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
Jun 28, 2022 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
Jun 27, 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Jun 24, 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
Jun 23, 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Jun 22, 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
Jun 21, 2022 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
Jun 20, 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
Jun 17, 2022 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
Jun 16, 2022 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
Jun 15, 2022 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
Jun 14, 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Jun 13, 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Jun 10, 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
Jun 09, 2022 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
Jun 08, 2022 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
Jun 07, 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Jun 06, 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
Jun 03, 2022 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
Jun 02, 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
Jun 01, 2022 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
May 31, 2022 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
May 30, 2022 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
May 27, 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
May 26, 2022 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
May 25, 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
May 24, 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
May 23, 2022 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
May 20, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
May 19, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
May 18, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
May 17, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
May 16, 2022 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
May 13, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
May 12, 2022 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
May 11, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
May 10, 2022 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
May 09, 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
May 06, 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
May 05, 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
May 04, 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
May 03, 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
May 02, 2022 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
Apr 29, 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Apr 28, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
Apr 27, 2022 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
Apr 26, 2022 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
Apr 25, 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Apr 22, 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Apr 21, 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
Apr 20, 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
Apr 19, 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
Apr 14, 2022 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
Apr 13, 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Apr 12, 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
Apr 11, 2022 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
Apr 08, 2022 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
Apr 07, 2022 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
Apr 06, 2022 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
Apr 05, 2022 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
Apr 04, 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
Apr 01, 2022 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
Mar 31, 2022 | 1.6300 | 1.7850 | 1.6300 | 1.7850 | 1.7850 | 1,200 |
Mar 30, 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |