Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | - | - | - | - | - | - |
May 16, 2022 | - | - | - | - | - | - |
May 13, 2022 | 1.3395 | 1.3395 | 1.3395 | 1.3395 | 1.3395 | - |
May 12, 2022 | 1.3103 | 1.3103 | 1.3103 | 1.3103 | 1.3103 | - |
May 11, 2022 | 1.2953 | 1.2953 | 1.2953 | 1.2953 | 1.2953 | - |
May 10, 2022 | 1.3047 | 1.3047 | 1.3047 | 1.3047 | 1.3047 | - |
May 09, 2022 | 1.3058 | 1.3058 | 1.3058 | 1.3058 | 1.3058 | - |
May 06, 2022 | 1.3423 | 1.3423 | 1.3423 | 1.3423 | 1.3423 | - |
May 05, 2022 | 1.3637 | 1.3637 | 1.3637 | 1.3637 | 1.3637 | - |
May 04, 2022 | 1.3971 | 1.3971 | 1.3971 | 1.3971 | 1.3971 | - |
May 03, 2022 | 1.3731 | 1.3731 | 1.3731 | 1.3731 | 1.3731 | - |
May 02, 2022 | - | - | - | - | - | - |
Apr 29, 2022 | 1.3708 | 1.3708 | 1.3708 | 1.3708 | 1.3708 | - |
Apr 28, 2022 | 1.3981 | 1.3981 | 1.3981 | 1.3981 | 1.3981 | - |
Apr 27, 2022 | 1.3805 | 1.3805 | 1.3805 | 1.3805 | 1.3805 | - |
Apr 26, 2022 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
Apr 25, 2022 | 1.3884 | 1.3884 | 1.3884 | 1.3884 | 1.3884 | - |
Apr 22, 2022 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | - |
Apr 21, 2022 | 1.4108 | 1.4108 | 1.4108 | 1.4108 | 1.4108 | - |
Apr 20, 2022 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
Apr 19, 2022 | 1.4244 | 1.4244 | 1.4244 | 1.4244 | 1.4244 | - |
Apr 14, 2022 | 1.4109 | 1.4109 | 1.4109 | 1.4109 | 1.4109 | - |
Apr 13, 2022 | 1.4112 | 1.4112 | 1.4112 | 1.4112 | 1.4112 | - |
Apr 12, 2022 | 1.3953 | 1.3953 | 1.3953 | 1.3953 | 1.3953 | - |
Apr 11, 2022 | 1.3993 | 1.3993 | 1.3993 | 1.3993 | 1.3993 | - |
Apr 08, 2022 | 1.4133 | 1.4133 | 1.4133 | 1.4133 | 1.4133 | - |
Apr 07, 2022 | 1.4078 | 1.4078 | 1.4078 | 1.4078 | 1.4078 | - |
Apr 06, 2022 | 1.4046 | 1.4046 | 1.4046 | 1.4046 | 1.4046 | - |
Apr 05, 2022 | 1.4177 | 1.4177 | 1.4177 | 1.4177 | 1.4177 | - |
Apr 04, 2022 | 1.4237 | 1.4237 | 1.4237 | 1.4237 | 1.4237 | - |
Apr 01, 2022 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | - |
Mar 31, 2022 | 1.4062 | 1.4062 | 1.4062 | 1.4062 | 1.4062 | - |
Mar 30, 2022 | 1.4203 | 1.4203 | 1.4203 | 1.4203 | 1.4203 | - |
Mar 29, 2022 | 1.4378 | 1.4378 | 1.4378 | 1.4378 | 1.4378 | - |
Mar 28, 2022 | 1.4318 | 1.4318 | 1.4318 | 1.4318 | 1.4318 | - |
Mar 25, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Mar 24, 2022 | 1.4238 | 1.4238 | 1.4238 | 1.4238 | 1.4238 | - |
Mar 23, 2022 | 1.4135 | 1.4135 | 1.4135 | 1.4135 | 1.4135 | - |
Mar 22, 2022 | 1.4267 | 1.4267 | 1.4267 | 1.4267 | 1.4267 | - |
Mar 21, 2022 | 1.4127 | 1.4127 | 1.4127 | 1.4127 | 1.4127 | - |
Mar 18, 2022 | - | - | - | - | - | - |
Mar 17, 2022 | - | - | - | - | - | - |
Mar 16, 2022 | 1.3921 | 1.3921 | 1.3921 | 1.3921 | 1.3921 | - |
Mar 15, 2022 | 1.3588 | 1.3588 | 1.3588 | 1.3588 | 1.3588 | - |
Mar 14, 2022 | 1.3439 | 1.3439 | 1.3439 | 1.3439 | 1.3439 | - |
Mar 11, 2022 | 1.3521 | 1.3521 | 1.3521 | 1.3521 | 1.3521 | - |
Mar 10, 2022 | 1.3589 | 1.3589 | 1.3589 | 1.3589 | 1.3589 | - |
Mar 09, 2022 | 1.3556 | 1.3556 | 1.3556 | 1.3556 | 1.3556 | - |
Mar 08, 2022 | 1.3346 | 1.3346 | 1.3346 | 1.3346 | 1.3346 | - |
Mar 07, 2022 | 1.3462 | 1.3462 | 1.3462 | 1.3462 | 1.3462 | - |
Mar 04, 2022 | 1.3878 | 1.3878 | 1.3878 | 1.3878 | 1.3878 | - |
Mar 03, 2022 | 1.3978 | 1.3978 | 1.3978 | 1.3978 | 1.3978 | - |
Mar 02, 2022 | 1.4079 | 1.4079 | 1.4079 | 1.4079 | 1.4079 | - |
Mar 01, 2022 | 1.3778 | 1.3778 | 1.3778 | 1.3778 | 1.3778 | - |
Feb 28, 2022 | 1.3929 | 1.3929 | 1.3929 | 1.3929 | 1.3929 | - |
Feb 25, 2022 | 1.3899 | 1.3899 | 1.3899 | 1.3899 | 1.3899 | - |
Feb 24, 2022 | 1.3601 | 1.3601 | 1.3601 | 1.3601 | 1.3601 | - |
Feb 23, 2022 | 1.3399 | 1.3399 | 1.3399 | 1.3399 | 1.3399 | - |
Feb 22, 2022 | 1.3577 | 1.3577 | 1.3577 | 1.3577 | 1.3577 | - |
Feb 21, 2022 | 1.3706 | 1.3706 | 1.3706 | 1.3706 | 1.3706 | - |
Feb 18, 2022 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
Feb 17, 2022 | 1.3799 | 1.3799 | 1.3799 | 1.3799 | 1.3799 | - |
Feb 16, 2022 | 1.4062 | 1.4062 | 1.4062 | 1.4062 | 1.4062 | - |
Feb 15, 2022 | 1.4039 | 1.4039 | 1.4039 | 1.4039 | 1.4039 | - |
Feb 14, 2022 | 1.3864 | 1.3864 | 1.3864 | 1.3864 | 1.3864 | - |
Feb 11, 2022 | 1.3918 | 1.3918 | 1.3918 | 1.3918 | 1.3918 | - |
Feb 10, 2022 | 1.4034 | 1.4034 | 1.4034 | 1.4034 | 1.4034 | - |
Feb 09, 2022 | 1.4214 | 1.4214 | 1.4214 | 1.4214 | 1.4214 | - |
Feb 08, 2022 | 1.4003 | 1.4003 | 1.4003 | 1.4003 | 1.4003 | - |
Feb 07, 2022 | 1.3811 | 1.3811 | 1.3811 | 1.3811 | 1.3811 | - |
Feb 04, 2022 | 1.3834 | 1.3834 | 1.3834 | 1.3834 | 1.3834 | - |
Feb 03, 2022 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | - |
Feb 02, 2022 | 1.4209 | 1.4209 | 1.4209 | 1.4209 | 1.4209 | - |
Feb 01, 2022 | 1.4165 | 1.4165 | 1.4165 | 1.4165 | 1.4165 | - |
Jan 31, 2022 | 1.4063 | 1.4063 | 1.4063 | 1.4063 | 1.4063 | - |
Jan 28, 2022 | 1.3834 | 1.3834 | 1.3834 | 1.3834 | 1.3834 | - |
Jan 27, 2022 | 1.3685 | 1.3685 | 1.3685 | 1.3685 | 1.3685 | - |
Jan 26, 2022 | 1.3701 | 1.3701 | 1.3701 | 1.3701 | 1.3701 | - |
Jan 25, 2022 | 1.3733 | 1.3733 | 1.3733 | 1.3733 | 1.3733 | - |
Jan 24, 2022 | 1.3904 | 1.3904 | 1.3904 | 1.3904 | 1.3904 | - |
Jan 21, 2022 | 1.3871 | 1.3871 | 1.3871 | 1.3871 | 1.3871 | - |
Jan 20, 2022 | 1.4155 | 1.4155 | 1.4155 | 1.4155 | 1.4155 | - |
Jan 19, 2022 | 1.4263 | 1.4263 | 1.4263 | 1.4263 | 1.4263 | - |
Jan 18, 2022 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
Jan 17, 2022 | 1.4619 | 1.4619 | 1.4619 | 1.4619 | 1.4619 | - |
Jan 14, 2022 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | - |
Jan 13, 2022 | 1.4673 | 1.4673 | 1.4673 | 1.4673 | 1.4673 | - |
Jan 12, 2022 | 1.4864 | 1.4864 | 1.4864 | 1.4864 | 1.4864 | - |
Jan 11, 2022 | 1.4848 | 1.4848 | 1.4848 | 1.4848 | 1.4848 | - |
Jan 10, 2022 | 1.4719 | 1.4719 | 1.4719 | 1.4719 | 1.4719 | - |
Jan 07, 2022 | 1.4823 | 1.4823 | 1.4823 | 1.4823 | 1.4823 | - |
Jan 06, 2022 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | - |
Jan 05, 2022 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
Jan 04, 2022 | 1.5432 | 1.5432 | 1.5432 | 1.5432 | 1.5432 | - |
Jan 03, 2022 | - | - | - | - | - | - |
Dec 30, 2021 | 1.5589 | 1.5589 | 1.5589 | 1.5589 | 1.5589 | - |
Dec 29, 2021 | 1.5575 | 1.5575 | 1.5575 | 1.5575 | 1.5575 | - |
Dec 28, 2021 | - | - | - | - | - | - |
Dec 27, 2021 | - | - | - | - | - | - |
Dec 23, 2021 | 1.5456 | 1.5456 | 1.5456 | 1.5456 | 1.5456 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |