Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | - | - | - | - | - | - |
May 26, 2022 | 1.2200 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 26,200 |
May 25, 2022 | 1.2300 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 23,000 |
May 24, 2022 | 1.2400 | 1.3300 | 1.1400 | 1.1700 | 1.1700 | 70,300 |
May 23, 2022 | 1.2800 | 1.3500 | 1.2200 | 1.2300 | 1.2300 | 41,700 |
May 20, 2022 | 1.3700 | 1.3900 | 1.2300 | 1.2700 | 1.2700 | 32,700 |
May 19, 2022 | 1.4700 | 1.4700 | 1.3000 | 1.3900 | 1.3900 | 44,800 |
May 18, 2022 | 1.3200 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 39,100 |
May 17, 2022 | 1.5000 | 1.5000 | 1.3800 | 1.4000 | 1.4000 | 17,900 |
May 16, 2022 | 1.4400 | 1.4500 | 1.3400 | 1.4200 | 1.4200 | 29,400 |
May 13, 2022 | 1.4500 | 1.4500 | 1.3100 | 1.4000 | 1.4000 | 17,200 |
May 12, 2022 | 1.0800 | 1.2600 | 1.0800 | 1.2400 | 1.2400 | 33,100 |
May 11, 2022 | 1.3000 | 1.3000 | 1.1500 | 1.1800 | 1.1800 | 39,300 |
May 10, 2022 | 1.3900 | 1.3900 | 1.2600 | 1.2900 | 1.2900 | 43,900 |
May 09, 2022 | 1.4400 | 1.5500 | 1.3100 | 1.3500 | 1.3500 | 47,900 |
May 06, 2022 | 1.5400 | 1.5800 | 1.4500 | 1.4600 | 1.4600 | 18,700 |
May 05, 2022 | 1.5500 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 32,400 |
May 04, 2022 | 1.5600 | 1.5700 | 1.4900 | 1.5500 | 1.5500 | 20,500 |
May 03, 2022 | 1.5100 | 1.5900 | 1.4800 | 1.5300 | 1.5300 | 71,000 |
May 02, 2022 | 1.5500 | 1.5900 | 1.5100 | 1.5400 | 1.5400 | 61,900 |
Apr 29, 2022 | 1.5700 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 25,800 |
Apr 28, 2022 | 1.8500 | 1.8500 | 1.5700 | 1.6100 | 1.6100 | 40,400 |
Apr 27, 2022 | 1.7800 | 1.7900 | 1.6900 | 1.7300 | 1.7300 | 73,900 |
Apr 26, 2022 | 1.8000 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 33,500 |
Apr 25, 2022 | 1.8000 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 28,200 |
Apr 22, 2022 | 1.8500 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 13,800 |
Apr 21, 2022 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 43,900 |
Apr 20, 2022 | 1.9500 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 57,500 |
Apr 19, 2022 | 1.9300 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 31,300 |
Apr 18, 2022 | 1.9400 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 39,300 |
Apr 14, 2022 | 1.9800 | 2.0100 | 1.9100 | 1.9300 | 1.9300 | 37,000 |
Apr 13, 2022 | 1.9800 | 2.0100 | 1.9100 | 1.9900 | 1.9900 | 61,400 |
Apr 12, 2022 | 1.9200 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 32,600 |
Apr 11, 2022 | 1.9200 | 2.0500 | 1.8800 | 1.9700 | 1.9700 | 112,000 |
Apr 08, 2022 | 1.9700 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 34,700 |
Apr 07, 2022 | 1.9800 | 2.0400 | 1.9400 | 2.0000 | 2.0000 | 19,100 |
Apr 06, 2022 | 2.0600 | 2.1600 | 1.9300 | 1.9800 | 1.9800 | 82,100 |
Apr 05, 2022 | 2.1000 | 2.1600 | 2.0500 | 2.0600 | 2.0600 | 45,900 |
Apr 04, 2022 | 2.1400 | 2.2300 | 2.1100 | 2.1200 | 2.1200 | 62,100 |
Apr 01, 2022 | 2.1500 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 21,700 |
Mar 31, 2022 | 2.1400 | 2.1500 | 2.1000 | 2.1400 | 2.1400 | 24,000 |
Mar 30, 2022 | 2.2000 | 2.2200 | 2.1400 | 2.1400 | 2.1400 | 13,500 |
Mar 29, 2022 | 2.2100 | 2.2200 | 2.1000 | 2.1700 | 2.1700 | 52,600 |
Mar 28, 2022 | 2.2900 | 2.3100 | 2.1200 | 2.2100 | 2.2100 | 55,100 |
Mar 25, 2022 | 2.3800 | 2.3900 | 2.2300 | 2.3100 | 2.3100 | 77,800 |
Mar 24, 2022 | 2.2400 | 2.3900 | 2.1700 | 2.3500 | 2.3500 | 182,400 |
Mar 23, 2022 | 2.2500 | 2.2800 | 2.1500 | 2.1800 | 2.1800 | 54,200 |
Mar 22, 2022 | 2.1700 | 2.2500 | 2.1100 | 2.2100 | 2.2100 | 130,100 |
Mar 21, 2022 | 2.1900 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 54,500 |
Mar 18, 2022 | 2.1000 | 2.1900 | 2.1000 | 2.1800 | 2.1800 | 25,400 |
Mar 17, 2022 | 2.0900 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 38,100 |
Mar 16, 2022 | 2.1400 | 2.1500 | 2.0800 | 2.0900 | 2.0900 | 23,300 |
Mar 15, 2022 | 2.0200 | 2.1700 | 2.0200 | 2.0800 | 2.0800 | 51,200 |
Mar 14, 2022 | 2.1600 | 2.2100 | 2.0500 | 2.0500 | 2.0500 | 75,800 |
Mar 11, 2022 | 2.1800 | 2.2600 | 2.1400 | 2.1700 | 2.1700 | 85,200 |
Mar 10, 2022 | 2.2800 | 2.3400 | 2.1200 | 2.1800 | 2.1800 | 111,400 |
Mar 09, 2022 | 2.2200 | 2.5900 | 2.1700 | 2.3500 | 2.3500 | 795,900 |
Mar 08, 2022 | 2.1300 | 2.2800 | 2.1200 | 2.2000 | 2.2000 | 118,400 |
Mar 07, 2022 | 2.2700 | 2.3200 | 2.0200 | 2.1700 | 2.1700 | 160,600 |
Mar 04, 2022 | 2.2900 | 2.3200 | 2.2100 | 2.2900 | 2.2900 | 58,900 |
Mar 03, 2022 | 2.3200 | 2.4800 | 2.2500 | 2.2900 | 2.2900 | 204,100 |
Mar 02, 2022 | 2.4700 | 2.5400 | 2.3300 | 2.3400 | 2.3400 | 49,800 |
Mar 01, 2022 | 2.5900 | 2.6100 | 2.4600 | 2.4600 | 2.4600 | 31,500 |
Feb 28, 2022 | 2.5900 | 2.6200 | 2.5000 | 2.5600 | 2.5600 | 30,300 |
Feb 25, 2022 | 2.6000 | 2.6700 | 2.4300 | 2.6100 | 2.6100 | 51,000 |
Feb 24, 2022 | 2.4000 | 2.5700 | 2.3000 | 2.5400 | 2.5400 | 82,100 |
Feb 23, 2022 | 2.6400 | 2.7200 | 2.5200 | 2.5200 | 2.5200 | 40,100 |
Feb 22, 2022 | 2.6900 | 2.7300 | 2.5500 | 2.6700 | 2.6700 | 63,400 |
Feb 18, 2022 | 2.8500 | 2.9000 | 2.7600 | 2.8400 | 2.8400 | 19,500 |
Feb 17, 2022 | 2.9500 | 3.0100 | 2.8400 | 2.8600 | 2.8600 | 47,600 |
Feb 16, 2022 | 2.7400 | 2.9900 | 2.6600 | 2.9800 | 2.9800 | 113,200 |
Feb 15, 2022 | 2.6100 | 2.7500 | 2.5900 | 2.7400 | 2.7400 | 67,000 |
Feb 14, 2022 | 2.6400 | 2.6500 | 2.5700 | 2.6400 | 2.6400 | 47,000 |
Feb 11, 2022 | 2.8300 | 2.8400 | 2.5500 | 2.6400 | 2.6400 | 343,800 |
Feb 10, 2022 | 3.4100 | 3.4200 | 3.1100 | 3.1100 | 3.1100 | 169,000 |
Feb 09, 2022 | 3.4100 | 3.4500 | 3.3000 | 3.4000 | 3.4000 | 68,500 |
Feb 08, 2022 | 3.4100 | 3.4100 | 3.2400 | 3.3600 | 3.3600 | 15,300 |
Feb 07, 2022 | 3.4800 | 3.4800 | 3.2400 | 3.3800 | 3.3800 | 43,400 |
Feb 04, 2022 | 3.4500 | 3.4600 | 3.3500 | 3.4500 | 3.4500 | 36,400 |
Feb 03, 2022 | 3.3700 | 3.4300 | 3.2100 | 3.3600 | 3.3600 | 22,200 |
Feb 02, 2022 | 3.4200 | 3.4400 | 3.3100 | 3.3700 | 3.3700 | 22,700 |
Feb 01, 2022 | 3.3100 | 3.4900 | 3.2300 | 3.3700 | 3.3700 | 53,000 |
Jan 31, 2022 | 3.1800 | 3.3700 | 3.1400 | 3.3000 | 3.3000 | 36,200 |
Jan 28, 2022 | 3.3600 | 3.5500 | 3.1200 | 3.2000 | 3.2000 | 268,900 |
Jan 27, 2022 | 3.5300 | 3.5600 | 3.3200 | 3.4000 | 3.4000 | 69,100 |
Jan 26, 2022 | 3.5600 | 3.5900 | 3.3800 | 3.4900 | 3.4900 | 55,400 |
Jan 25, 2022 | 3.3000 | 3.5100 | 3.3000 | 3.5000 | 3.5000 | 41,700 |
Jan 24, 2022 | 3.6000 | 3.6200 | 3.1700 | 3.3600 | 3.3600 | 229,800 |
Jan 21, 2022 | 3.9100 | 4.2500 | 3.6000 | 3.7000 | 3.7000 | 555,900 |
Jan 20, 2022 | 4.0000 | 4.1000 | 3.8600 | 3.9100 | 3.9100 | 74,500 |
Jan 19, 2022 | 4.0500 | 4.1200 | 3.9200 | 3.9500 | 3.9500 | 47,800 |
Jan 18, 2022 | 4.0300 | 4.1100 | 3.9200 | 4.0500 | 4.0500 | 59,200 |
Jan 14, 2022 | 4.0300 | 4.0600 | 3.9400 | 4.0400 | 4.0400 | 28,200 |
Jan 13, 2022 | 4.2800 | 4.2800 | 4.0500 | 4.0700 | 4.0700 | 58,300 |
Jan 12, 2022 | 4.2400 | 4.3400 | 4.1800 | 4.2800 | 4.2800 | 34,400 |
Jan 11, 2022 | 4.2200 | 4.3100 | 4.1200 | 4.2700 | 4.2700 | 87,100 |
Jan 10, 2022 | 4.0500 | 4.2600 | 4.0300 | 4.2600 | 4.2600 | 62,100 |
Jan 07, 2022 | 4.1400 | 4.1400 | 4.0100 | 4.1400 | 4.1400 | 27,500 |
Jan 06, 2022 | 4.0800 | 4.1700 | 3.9000 | 4.1400 | 4.1400 | 91,900 |
Jan 05, 2022 | 4.4000 | 4.4000 | 4.0300 | 4.0800 | 4.0800 | 157,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |