Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 1.2900 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 14,100 |
May 19, 2022 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 8,900 |
May 18, 2022 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 18,300 |
May 17, 2022 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 16,200 |
May 16, 2022 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 7,500 |
May 13, 2022 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 16,300 |
May 12, 2022 | 1.3000 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 13,000 |
May 11, 2022 | 1.3200 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 75,200 |
May 10, 2022 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 11,100 |
May 09, 2022 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 21,900 |
May 06, 2022 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 12,000 |
May 05, 2022 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 21,700 |
May 04, 2022 | 1.3300 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 54,700 |
May 03, 2022 | 1.3100 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 20,200 |
May 02, 2022 | 1.2900 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 150,700 |
Apr 29, 2022 | 1.2800 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 40,600 |
Apr 28, 2022 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 30,400 |
Apr 27, 2022 | 1.3000 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 32,200 |
Apr 26, 2022 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 9,500 |
Apr 25, 2022 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 3,300 |
Apr 22, 2022 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 26,200 |
Apr 21, 2022 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 24,700 |
Apr 20, 2022 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 2,100 |
Apr 19, 2022 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 33,300 |
Apr 18, 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 7,600 |
Apr 14, 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 14,500 |
Apr 13, 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 2,300 |
Apr 12, 2022 | 1.3100 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 12,000 |
Apr 11, 2022 | 1.3200 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 10,700 |
Apr 08, 2022 | 1.3200 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 2,100 |
Apr 07, 2022 | 1.2600 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 35,800 |
Apr 06, 2022 | 1.2700 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 17,500 |
Apr 05, 2022 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 6,000 |
Apr 04, 2022 | 1.3100 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 11,300 |
Apr 01, 2022 | 1.2800 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 33,700 |
Mar 31, 2022 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 13,600 |
Mar 30, 2022 | 1.3000 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 27,700 |
Mar 29, 2022 | 1.3400 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 72,600 |
Mar 28, 2022 | 1.3400 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 62,300 |
Mar 25, 2022 | 1.3800 | 1.4100 | 1.1300 | 1.3400 | 1.3400 | 134,700 |
Mar 24, 2022 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 57,600 |
Mar 23, 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 4,400 |
Mar 22, 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 14,400 |
Mar 21, 2022 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 11,200 |
Mar 18, 2022 | 1.3700 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 51,600 |
Mar 17, 2022 | 1.3300 | 1.4300 | 1.3300 | 1.3700 | 1.3700 | 65,000 |
Mar 16, 2022 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 45,000 |
Mar 15, 2022 | 1.3400 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 30,500 |
Mar 14, 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 77,800 |
Mar 11, 2022 | 1.4300 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 24,300 |
Mar 10, 2022 | 1.4000 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 118,300 |
Mar 09, 2022 | 1.3400 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 122,900 |
Mar 08, 2022 | 1.2600 | 1.3700 | 1.2600 | 1.3200 | 1.3200 | 16,200 |
Mar 07, 2022 | 1.3200 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 80,900 |
Mar 04, 2022 | 1.3100 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 33,700 |
Mar 03, 2022 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 17,100 |
Mar 02, 2022 | 1.3300 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 14,500 |
Mar 01, 2022 | 1.3100 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 53,800 |
Feb 28, 2022 | 1.2600 | 1.3500 | 1.2600 | 1.3500 | 1.3500 | 536,400 |
Feb 25, 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 30,700 |
Feb 24, 2022 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 15,500 |
Feb 23, 2022 | 1.2600 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 14,200 |
Feb 22, 2022 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 19,400 |
Feb 18, 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 23,600 |
Feb 17, 2022 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 43,200 |
Feb 16, 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 19,000 |
Feb 15, 2022 | 1.2700 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 11,700 |
Feb 14, 2022 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 12,600 |
Feb 11, 2022 | 1.3100 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 1,800 |
Feb 10, 2022 | 1.3200 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 21,600 |
Feb 09, 2022 | 1.3500 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 61,200 |
Feb 08, 2022 | 1.3200 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 16,000 |
Feb 07, 2022 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 9,300 |
Feb 04, 2022 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 40,500 |
Feb 03, 2022 | 1.3100 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 6,600 |
Feb 02, 2022 | 1.3100 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 41,600 |
Feb 01, 2022 | 1.2200 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 42,800 |
Jan 31, 2022 | 1.2100 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 16,200 |
Jan 28, 2022 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 4,100 |
Jan 27, 2022 | 1.2300 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 9,300 |
Jan 26, 2022 | 1.2500 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 77,100 |
Jan 25, 2022 | 1.1600 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 41,700 |
Jan 24, 2022 | 1.2000 | 1.2100 | 1.1000 | 1.1800 | 1.1800 | 105,000 |
Jan 21, 2022 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 89,300 |
Jan 20, 2022 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 55,400 |
Jan 19, 2022 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 107,000 |
Jan 18, 2022 | 1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 31,300 |
Jan 17, 2022 | 1.2000 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 39,800 |
Jan 14, 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 12,000 |
Jan 13, 2022 | 1.2700 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 27,500 |
Jan 12, 2022 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 16,900 |
Jan 11, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 300 |
Jan 10, 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 10,200 |
Jan 07, 2022 | 1.2700 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 27,100 |
Jan 06, 2022 | 1.1900 | 1.3000 | 1.1900 | 1.2800 | 1.2800 | 35,000 |
Jan 05, 2022 | 1.2700 | 1.2800 | 1.1700 | 1.2300 | 1.2300 | 62,000 |
Jan 04, 2022 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 47,900 |
Dec 31, 2021 | 1.2700 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 37,100 |
Dec 30, 2021 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 3,800 |
Dec 29, 2021 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 20,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |