Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 22,200 |
May 19, 2022 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 19,000 |
May 18, 2022 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 5,400 |
May 17, 2022 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 18,800 |
May 16, 2022 | 1.2400 | 1.2400 | 1.1600 | 1.2300 | 1.2300 | 32,400 |
May 13, 2022 | 1.1500 | 1.2300 | 1.1500 | 1.2100 | 1.2100 | 50,700 |
May 12, 2022 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 48,500 |
May 11, 2022 | 1.2200 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 33,000 |
May 10, 2022 | 1.2500 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 10,000 |
May 09, 2022 | 1.3100 | 1.3100 | 1.2100 | 1.2100 | 1.2100 | 138,600 |
May 06, 2022 | 1.4000 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 27,800 |
May 05, 2022 | 1.4300 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 21,100 |
May 04, 2022 | 1.4100 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 57,900 |
May 03, 2022 | 1.3700 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 24,700 |
May 02, 2022 | 1.4400 | 1.4400 | 1.3100 | 1.3600 | 1.3600 | 58,600 |
Apr 29, 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 3,100 |
Apr 28, 2022 | 1.4100 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 53,500 |
Apr 27, 2022 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 49,900 |
Apr 26, 2022 | 1.4500 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 47,200 |
Apr 25, 2022 | 1.5500 | 1.5500 | 1.3900 | 1.4600 | 1.4600 | 213,500 |
Apr 22, 2022 | 1.6600 | 1.6600 | 1.4900 | 1.6000 | 1.6000 | 206,500 |
Apr 21, 2022 | 1.6200 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 138,900 |
Apr 20, 2022 | 1.6400 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 18,100 |
Apr 19, 2022 | 1.6500 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 133,900 |
Apr 18, 2022 | 1.6700 | 1.6700 | 1.5800 | 1.6000 | 1.6000 | 94,700 |
Apr 14, 2022 | 1.6500 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 87,000 |
Apr 13, 2022 | 1.6400 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 65,300 |
Apr 12, 2022 | 1.5700 | 1.6500 | 1.5700 | 1.6200 | 1.6200 | 81,500 |
Apr 11, 2022 | 1.5800 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 39,800 |
Apr 08, 2022 | 1.5800 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 153,100 |
Apr 07, 2022 | 1.5900 | 1.6400 | 1.5800 | 1.5800 | 1.5800 | 133,700 |
Apr 06, 2022 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 54,100 |
Apr 05, 2022 | 1.5300 | 1.6200 | 1.5300 | 1.5800 | 1.5800 | 178,400 |
Apr 04, 2022 | 1.4600 | 1.5300 | 1.4600 | 1.5200 | 1.5200 | 177,000 |
Apr 01, 2022 | 1.4300 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 4,100 |
Mar 31, 2022 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 8,000 |
Mar 30, 2022 | 1.4300 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 30,900 |
Mar 29, 2022 | 1.4600 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 46,000 |
Mar 28, 2022 | 1.4700 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 38,000 |
Mar 25, 2022 | 1.4900 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 25,900 |
Mar 24, 2022 | 1.5000 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 28,900 |
Mar 23, 2022 | 1.4300 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 92,900 |
Mar 22, 2022 | 1.4300 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 77,700 |
Mar 21, 2022 | 1.4600 | 1.4900 | 1.4100 | 1.4100 | 1.4100 | 53,300 |
Mar 18, 2022 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 35,300 |
Mar 17, 2022 | 1.4000 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 10,900 |
Mar 16, 2022 | 1.4100 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 28,200 |
Mar 15, 2022 | 1.3100 | 1.4100 | 1.3100 | 1.4000 | 1.4000 | 42,700 |
Mar 14, 2022 | 1.4000 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 52,600 |
Mar 11, 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 10,200 |
Mar 10, 2022 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 49,700 |
Mar 09, 2022 | 1.3100 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 15,200 |
Mar 08, 2022 | 1.2400 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 61,400 |
Mar 07, 2022 | 1.2800 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 96,000 |
Mar 04, 2022 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 67,100 |
Mar 03, 2022 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 43,800 |
Mar 02, 2022 | 1.3700 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 25,800 |
Mar 01, 2022 | 1.3900 | 1.4500 | 1.3400 | 1.3400 | 1.3400 | 112,300 |
Feb 28, 2022 | 1.1900 | 1.3900 | 1.1900 | 1.3600 | 1.3600 | 53,100 |
Feb 25, 2022 | 1.3000 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 29,600 |
Feb 24, 2022 | 1.2400 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 25,100 |
Feb 23, 2022 | 1.3300 | 1.3300 | 1.2000 | 1.2300 | 1.2300 | 40,700 |
Feb 22, 2022 | 1.3300 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 41,100 |
Feb 18, 2022 | 1.3500 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 50,300 |
Feb 17, 2022 | 1.4500 | 1.4500 | 1.3100 | 1.4000 | 1.4000 | 91,900 |
Feb 16, 2022 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 99,000 |
Feb 15, 2022 | 1.2500 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 63,600 |
Feb 14, 2022 | 1.2200 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 96,400 |
Feb 11, 2022 | 1.1900 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 83,400 |
Feb 10, 2022 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 18,100 |
Feb 09, 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 54,000 |
Feb 08, 2022 | 1.1300 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 27,100 |
Feb 07, 2022 | 1.1300 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 23,300 |
Feb 04, 2022 | 1.1600 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 19,400 |
Feb 03, 2022 | 1.1600 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 18,300 |
Feb 02, 2022 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 28,000 |
Feb 01, 2022 | 1.1500 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 12,200 |
Jan 31, 2022 | 1.0900 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 25,100 |
Jan 28, 2022 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 38,400 |
Jan 27, 2022 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 36,500 |
Jan 26, 2022 | 1.1700 | 1.1700 | 1.0900 | 1.0900 | 1.0900 | 14,200 |
Jan 25, 2022 | 1.0500 | 1.1600 | 1.0500 | 1.1300 | 1.1300 | 34,800 |
Jan 24, 2022 | 1.0800 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 53,100 |
Jan 21, 2022 | 1.1800 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 14,900 |
Jan 20, 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 24,800 |
Jan 19, 2022 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 16,800 |
Jan 18, 2022 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 7,800 |
Jan 17, 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 10,500 |
Jan 14, 2022 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 45,300 |
Jan 13, 2022 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 30,800 |
Jan 12, 2022 | 1.1800 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 30,300 |
Jan 11, 2022 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 19,200 |
Jan 10, 2022 | 1.1800 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 30,900 |
Jan 07, 2022 | 1.1500 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 38,100 |
Jan 06, 2022 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 10,100 |
Jan 05, 2022 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 24,100 |
Jan 04, 2022 | 1.1600 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 41,700 |
Dec 31, 2021 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 21,900 |
Dec 30, 2021 | 1.1400 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 38,100 |
Dec 29, 2021 | 1.1000 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 33,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |