Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 0.9600 | 1.0100 | 0.9400 | 0.9602 | 0.9602 | 246,486 |
May 17, 2022 | 0.9500 | 1.0100 | 0.9400 | 1.0100 | 1.0100 | 392,900 |
May 16, 2022 | 0.9700 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 226,500 |
May 13, 2022 | 0.8400 | 0.9600 | 0.8400 | 0.9400 | 0.9400 | 511,300 |
May 12, 2022 | 0.7400 | 0.8600 | 0.7400 | 0.8100 | 0.8100 | 327,000 |
May 11, 2022 | 0.8200 | 0.8700 | 0.7700 | 0.7800 | 0.7800 | 374,500 |
May 10, 2022 | 0.9300 | 0.9300 | 0.8500 | 0.8600 | 0.8600 | 431,800 |
May 09, 2022 | 0.9700 | 0.9800 | 0.8700 | 0.8800 | 0.8800 | 416,400 |
May 06, 2022 | 1.0000 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 617,800 |
May 05, 2022 | 1.0800 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 261,500 |
May 04, 2022 | 1.0600 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 283,200 |
May 03, 2022 | 1.0500 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 208,300 |
May 02, 2022 | 1.1000 | 1.1100 | 1.0000 | 1.0500 | 1.0500 | 270,500 |
Apr 29, 2022 | 1.0500 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 246,400 |
Apr 28, 2022 | 1.0200 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 229,800 |
Apr 27, 2022 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 142,500 |
Apr 26, 2022 | 1.0700 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 351,300 |
Apr 25, 2022 | 1.0100 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 234,400 |
Apr 22, 2022 | 1.0100 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 339,600 |
Apr 21, 2022 | 1.1000 | 1.1100 | 1.0200 | 1.0200 | 1.0200 | 726,800 |
Apr 20, 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 177,100 |
Apr 19, 2022 | 1.0900 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 266,800 |
Apr 18, 2022 | 1.1000 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 337,000 |
Apr 14, 2022 | 1.1500 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 378,200 |
Apr 13, 2022 | 1.1600 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 248,500 |
Apr 12, 2022 | 1.1700 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 257,700 |
Apr 11, 2022 | 1.1500 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 331,600 |
Apr 08, 2022 | 1.1300 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 235,600 |
Apr 07, 2022 | 1.2100 | 1.2600 | 1.1300 | 1.1500 | 1.1500 | 467,800 |
Apr 06, 2022 | 1.2600 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 578,200 |
Apr 05, 2022 | 1.3500 | 1.3700 | 1.2700 | 1.2800 | 1.2800 | 517,200 |
Apr 04, 2022 | 1.2700 | 1.3800 | 1.2600 | 1.3400 | 1.3400 | 802,500 |
Apr 01, 2022 | 1.2800 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 394,100 |
Mar 31, 2022 | 1.3600 | 1.3600 | 1.2500 | 1.2800 | 1.2800 | 469,100 |
Mar 30, 2022 | 1.3600 | 1.4200 | 1.3100 | 1.3300 | 1.3300 | 631,500 |
Mar 29, 2022 | 1.3300 | 1.3900 | 1.3100 | 1.3600 | 1.3600 | 586,700 |
Mar 28, 2022 | 1.4100 | 1.4100 | 1.2900 | 1.3200 | 1.3200 | 536,400 |
Mar 25, 2022 | 1.4400 | 1.4400 | 1.3400 | 1.3700 | 1.3700 | 383,500 |
Mar 24, 2022 | 1.5500 | 1.5500 | 1.4100 | 1.4200 | 1.4200 | 694,900 |
Mar 23, 2022 | 1.5000 | 1.5200 | 1.3600 | 1.5100 | 1.5100 | 1,689,500 |
Mar 22, 2022 | 1.5600 | 1.5600 | 1.4100 | 1.4900 | 1.4900 | 1,532,100 |
Mar 21, 2022 | 1.4000 | 1.6100 | 1.3500 | 1.5500 | 1.5500 | 3,714,300 |
Mar 18, 2022 | 1.2500 | 1.3600 | 1.2300 | 1.3500 | 1.3500 | 583,600 |
Mar 17, 2022 | 1.1900 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 574,800 |
Mar 16, 2022 | 1.1600 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 760,900 |
Mar 15, 2022 | 1.1500 | 1.1800 | 1.0900 | 1.1300 | 1.1300 | 361,500 |
Mar 14, 2022 | 1.2400 | 1.3000 | 1.1100 | 1.1300 | 1.1300 | 1,771,700 |
Mar 11, 2022 | 1.3200 | 1.3400 | 1.2200 | 1.2500 | 1.2500 | 551,500 |
Mar 10, 2022 | 1.3200 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 287,800 |
Mar 09, 2022 | 1.4400 | 1.4400 | 1.3100 | 1.3300 | 1.3300 | 1,169,100 |
Mar 08, 2022 | 1.2000 | 1.4400 | 1.1900 | 1.3700 | 1.3700 | 3,002,200 |
Mar 07, 2022 | 1.0900 | 1.2700 | 1.0900 | 1.1800 | 1.1800 | 1,311,800 |
Mar 04, 2022 | 1.1500 | 1.1600 | 1.0700 | 1.1000 | 1.1000 | 332,100 |
Mar 03, 2022 | 1.2200 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 207,000 |
Mar 02, 2022 | 1.1800 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 342,600 |
Mar 01, 2022 | 1.2700 | 1.2800 | 1.1700 | 1.1700 | 1.1700 | 448,600 |
Feb 28, 2022 | 1.1800 | 1.3000 | 1.1400 | 1.2700 | 1.2700 | 1,482,900 |
Feb 25, 2022 | 1.1500 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 302,900 |
Feb 24, 2022 | 0.9900 | 1.1500 | 0.9500 | 1.1500 | 1.1500 | 593,400 |
Feb 23, 2022 | 1.1400 | 1.1500 | 1.0400 | 1.0500 | 1.0500 | 546,100 |
Feb 22, 2022 | 1.1600 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 924,800 |
Feb 18, 2022 | 1.2800 | 1.3200 | 1.1700 | 1.2000 | 1.2000 | 785,000 |
Feb 17, 2022 | 1.2800 | 1.4700 | 1.2700 | 1.2900 | 1.2900 | 3,335,900 |
Feb 16, 2022 | 1.2600 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 321,600 |
Feb 15, 2022 | 1.1900 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 248,700 |
Feb 14, 2022 | 1.2000 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 382,300 |
Feb 11, 2022 | 1.2700 | 1.3000 | 1.1800 | 1.2100 | 1.2100 | 442,300 |
Feb 10, 2022 | 1.2200 | 1.3600 | 1.2200 | 1.2800 | 1.2800 | 735,700 |
Feb 09, 2022 | 1.1800 | 1.3100 | 1.1800 | 1.2800 | 1.2800 | 1,026,900 |
Feb 08, 2022 | 1.1800 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 192,900 |
Feb 07, 2022 | 1.1900 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 267,100 |
Feb 04, 2022 | 1.1600 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 355,100 |
Feb 03, 2022 | 1.2000 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 325,200 |
Feb 02, 2022 | 1.3300 | 1.3300 | 1.2000 | 1.2100 | 1.2100 | 468,700 |
Feb 01, 2022 | 1.2000 | 1.3200 | 1.2000 | 1.2900 | 1.2900 | 660,300 |
Jan 31, 2022 | 1.1300 | 1.2400 | 1.1200 | 1.1900 | 1.1900 | 557,600 |
Jan 28, 2022 | 1.0700 | 1.1400 | 1.0400 | 1.1100 | 1.1100 | 586,400 |
Jan 27, 2022 | 1.1500 | 1.1700 | 1.0500 | 1.0500 | 1.0500 | 566,800 |
Jan 26, 2022 | 1.2300 | 1.2600 | 1.1300 | 1.1400 | 1.1400 | 536,500 |
Jan 25, 2022 | 1.1500 | 1.2200 | 1.1200 | 1.1900 | 1.1900 | 497,500 |
Jan 24, 2022 | 1.1200 | 1.1700 | 1.0500 | 1.1500 | 1.1500 | 1,219,300 |
Jan 21, 2022 | 1.2100 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 999,100 |
Jan 20, 2022 | 1.3300 | 1.3600 | 1.2300 | 1.2600 | 1.2600 | 644,100 |
Jan 19, 2022 | 1.3800 | 1.4000 | 1.2900 | 1.3100 | 1.3100 | 841,500 |
Jan 18, 2022 | 1.4300 | 1.4400 | 1.3600 | 1.3600 | 1.3600 | 602,800 |
Jan 14, 2022 | 1.4500 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 537,900 |
Jan 13, 2022 | 1.5600 | 1.5900 | 1.4500 | 1.4700 | 1.4700 | 655,200 |
Jan 12, 2022 | 1.5600 | 1.6200 | 1.5300 | 1.5300 | 1.5300 | 581,300 |
Jan 11, 2022 | 1.5200 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 969,100 |
Jan 10, 2022 | 1.5600 | 1.5600 | 1.4500 | 1.5100 | 1.5100 | 642,100 |
Jan 07, 2022 | 1.5300 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 606,600 |
Jan 06, 2022 | 1.5400 | 1.5900 | 1.4700 | 1.5400 | 1.5400 | 802,200 |
Jan 05, 2022 | 1.6500 | 1.6700 | 1.5000 | 1.5100 | 1.5100 | 877,300 |
Jan 04, 2022 | 1.7400 | 1.7400 | 1.6200 | 1.6500 | 1.6500 | 840,400 |
Jan 03, 2022 | 1.6400 | 1.7500 | 1.6000 | 1.7300 | 1.7300 | 746,200 |
Dec 31, 2021 | 1.7300 | 1.7600 | 1.6000 | 1.6100 | 1.6100 | 1,182,800 |
Dec 30, 2021 | 1.5300 | 1.7900 | 1.5200 | 1.7300 | 1.7300 | 5,790,900 |
Dec 29, 2021 | 1.5100 | 1.6300 | 1.4900 | 1.5600 | 1.5600 | 2,103,100 |
Dec 28, 2021 | 1.6700 | 1.6700 | 1.5000 | 1.5300 | 1.5300 | 1,820,800 |
Dec 27, 2021 | 1.7500 | 1.7500 | 1.6400 | 1.6800 | 1.6800 | 1,597,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |