Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | - | - | - | - | - | - |
Jun 30, 2022 | 1.0600 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 1,603,100 |
Jun 29, 2022 | 1.1500 | 1.1700 | 1.0600 | 1.1000 | 1.1000 | 781,500 |
Jun 28, 2022 | 1.3300 | 1.3300 | 1.1600 | 1.1900 | 1.1900 | 492,600 |
Jun 27, 2022 | 1.3100 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 327,600 |
Jun 24, 2022 | 1.2700 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 674,900 |
Jun 23, 2022 | 1.2900 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 317,200 |
Jun 22, 2022 | 1.2600 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 164,400 |
Jun 21, 2022 | 1.2700 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 249,900 |
Jun 17, 2022 | 1.2800 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 147,300 |
Jun 16, 2022 | 1.2700 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 240,700 |
Jun 15, 2022 | 1.2600 | 1.3800 | 1.2500 | 1.3300 | 1.3300 | 296,900 |
Jun 14, 2022 | 1.4000 | 1.4200 | 1.2400 | 1.3400 | 1.3400 | 315,000 |
Jun 13, 2022 | 1.4100 | 1.4250 | 1.2500 | 1.3400 | 1.3400 | 695,900 |
Jun 10, 2022 | 1.5000 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 448,800 |
Jun 09, 2022 | 1.6200 | 1.6200 | 1.5100 | 1.5400 | 1.5400 | 459,500 |
Jun 08, 2022 | 1.6100 | 1.9300 | 1.5800 | 1.6200 | 1.6200 | 2,235,500 |
Jun 07, 2022 | 1.4900 | 1.5200 | 1.4000 | 1.4400 | 1.4400 | 780,600 |
Jun 06, 2022 | 1.5600 | 1.5900 | 1.4740 | 1.5600 | 1.5600 | 246,600 |
Jun 03, 2022 | 1.4100 | 1.5800 | 1.3400 | 1.5700 | 1.5700 | 561,500 |
Jun 02, 2022 | 1.3800 | 1.4500 | 1.3510 | 1.4400 | 1.4400 | 284,300 |
Jun 01, 2022 | 1.3900 | 1.4600 | 1.3200 | 1.3800 | 1.3800 | 250,800 |
May 31, 2022 | 1.3700 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 323,000 |
May 27, 2022 | 1.3700 | 1.4200 | 1.3310 | 1.4100 | 1.4100 | 367,700 |
May 26, 2022 | 1.1500 | 1.3400 | 1.1000 | 1.3300 | 1.3300 | 642,600 |
May 25, 2022 | 1.1200 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 420,100 |
May 24, 2022 | 1.1900 | 1.2200 | 1.1100 | 1.1400 | 1.1400 | 384,700 |
May 23, 2022 | 1.2100 | 1.3000 | 1.1700 | 1.2200 | 1.2200 | 236,000 |
May 20, 2022 | 1.3000 | 1.3400 | 1.1700 | 1.2300 | 1.2300 | 450,300 |
May 19, 2022 | 1.3000 | 1.3300 | 1.2300 | 1.2700 | 1.2700 | 353,400 |
May 18, 2022 | 1.4200 | 1.4320 | 1.2600 | 1.2900 | 1.2900 | 389,200 |
May 17, 2022 | 1.3600 | 1.4500 | 1.3050 | 1.4500 | 1.4500 | 418,200 |
May 16, 2022 | 1.3300 | 1.4200 | 1.3100 | 1.3200 | 1.3200 | 418,900 |
May 13, 2022 | 1.3500 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 705,600 |
May 12, 2022 | 1.3000 | 1.3700 | 1.1900 | 1.2500 | 1.2500 | 878,900 |
May 11, 2022 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 964,700 |
May 10, 2022 | 1.1500 | 1.4550 | 1.1200 | 1.4300 | 1.4300 | 1,951,400 |
May 09, 2022 | 1.5800 | 1.6000 | 1.2800 | 1.3300 | 1.3300 | 2,118,100 |
May 06, 2022 | 1.6800 | 1.6800 | 1.5450 | 1.6200 | 1.6200 | 613,400 |
May 05, 2022 | 1.8000 | 1.8100 | 1.6500 | 1.6800 | 1.6800 | 720,900 |
May 04, 2022 | 1.8100 | 1.8400 | 1.6900 | 1.8300 | 1.8300 | 567,200 |
May 03, 2022 | 1.7500 | 1.8500 | 1.6950 | 1.8200 | 1.8200 | 538,200 |
May 02, 2022 | 1.7400 | 1.7580 | 1.6500 | 1.7400 | 1.7400 | 759,800 |
Apr 29, 2022 | 1.7000 | 1.8200 | 1.6900 | 1.7700 | 1.7700 | 556,600 |
Apr 28, 2022 | 1.7600 | 1.7800 | 1.6500 | 1.7400 | 1.7400 | 694,300 |
Apr 27, 2022 | 1.7000 | 1.7750 | 1.6800 | 1.7000 | 1.7000 | 552,200 |
Apr 26, 2022 | 1.8400 | 1.8400 | 1.7100 | 1.7200 | 1.7200 | 583,600 |
Apr 25, 2022 | 1.8400 | 1.9000 | 1.8100 | 1.8500 | 1.8500 | 472,500 |
Apr 22, 2022 | 1.8900 | 1.9300 | 1.8020 | 1.8600 | 1.8600 | 450,100 |
Apr 21, 2022 | 2.0500 | 2.1000 | 1.8500 | 1.9200 | 1.9200 | 756,800 |
Apr 20, 2022 | 2.0900 | 2.0900 | 2.0050 | 2.0200 | 2.0200 | 576,500 |
Apr 19, 2022 | 1.9400 | 2.1200 | 1.9400 | 2.0900 | 2.0900 | 705,500 |
Apr 18, 2022 | 2.0300 | 2.0500 | 1.9100 | 1.9500 | 1.9500 | 907,900 |
Apr 14, 2022 | 2.1300 | 2.1300 | 1.9600 | 2.0400 | 2.0400 | 586,000 |
Apr 13, 2022 | 2.0800 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 606,500 |
Apr 12, 2022 | 2.0200 | 2.1300 | 2.0200 | 2.0800 | 2.0800 | 516,900 |
Apr 11, 2022 | 1.9900 | 2.0600 | 1.9400 | 2.0100 | 2.0100 | 392,500 |
Apr 08, 2022 | 2.0700 | 2.1250 | 2.0100 | 2.0500 | 2.0500 | 520,800 |
Apr 07, 2022 | 2.1800 | 2.2000 | 1.9900 | 2.1000 | 2.1000 | 762,600 |
Apr 06, 2022 | 2.2120 | 2.2700 | 2.1600 | 2.2100 | 2.2100 | 633,400 |
Apr 05, 2022 | 2.4300 | 2.4300 | 2.2510 | 2.2700 | 2.2700 | 437,700 |
Apr 04, 2022 | 2.3500 | 2.4600 | 2.3500 | 2.4100 | 2.4100 | 336,200 |
Apr 01, 2022 | 2.4200 | 2.4200 | 2.3050 | 2.3200 | 2.3200 | 451,200 |
Mar 31, 2022 | 2.4100 | 2.4350 | 2.3400 | 2.3800 | 2.3800 | 643,200 |
Mar 30, 2022 | 2.4500 | 2.5200 | 2.4100 | 2.4400 | 2.4400 | 582,300 |
Mar 29, 2022 | 2.5100 | 2.7000 | 2.4750 | 2.5000 | 2.5000 | 1,135,200 |
Mar 28, 2022 | 2.3600 | 2.5400 | 2.3200 | 2.5200 | 2.5200 | 1,069,500 |
Mar 25, 2022 | 2.3900 | 2.3900 | 2.1600 | 2.3100 | 2.3100 | 1,083,900 |
Mar 24, 2022 | 2.4500 | 2.4800 | 2.3700 | 2.4200 | 2.4200 | 582,100 |
Mar 23, 2022 | 2.2200 | 2.4200 | 2.2200 | 2.4000 | 2.4000 | 992,700 |
Mar 22, 2022 | 2.2200 | 2.3100 | 2.2100 | 2.2400 | 2.2400 | 1,214,900 |
Mar 21, 2022 | 2.2300 | 2.2800 | 2.1200 | 2.2200 | 2.2200 | 1,011,600 |
Mar 18, 2022 | 2.1800 | 2.3720 | 2.1710 | 2.2200 | 2.2200 | 1,347,500 |
Mar 17, 2022 | 2.0400 | 2.2380 | 2.0400 | 2.2000 | 2.2000 | 919,800 |
Mar 16, 2022 | 1.9900 | 2.1150 | 1.9200 | 2.0900 | 2.0900 | 2,143,300 |
Mar 15, 2022 | 1.8500 | 2.3900 | 1.8000 | 1.8700 | 1.8700 | 5,704,300 |
Mar 14, 2022 | 1.9300 | 1.9300 | 1.7500 | 1.7600 | 1.7600 | 2,244,700 |
Mar 11, 2022 | 2.0100 | 2.0800 | 1.8150 | 1.9000 | 1.9000 | 1,197,300 |
Mar 10, 2022 | 2.0100 | 2.0800 | 1.8700 | 2.0000 | 2.0000 | 948,400 |
Mar 09, 2022 | 1.9200 | 2.0300 | 1.9100 | 2.0100 | 2.0100 | 732,400 |
Mar 08, 2022 | 1.8100 | 1.9900 | 1.7700 | 1.8800 | 1.8800 | 1,477,100 |
Mar 07, 2022 | 1.8400 | 2.0200 | 1.8200 | 1.8600 | 1.8600 | 1,251,700 |
Mar 04, 2022 | 1.9900 | 2.0600 | 1.9000 | 1.9200 | 1.9200 | 783,500 |
Mar 03, 2022 | 2.1600 | 2.1800 | 1.9500 | 2.0000 | 2.0000 | 1,027,800 |
Mar 02, 2022 | 2.1400 | 2.1900 | 2.0800 | 2.1700 | 2.1700 | 594,300 |
Mar 01, 2022 | 2.2700 | 2.3400 | 2.1200 | 2.1300 | 2.1300 | 635,300 |
Feb 28, 2022 | 2.1800 | 2.3700 | 2.1500 | 2.2900 | 2.2900 | 944,800 |
Feb 25, 2022 | 2.1100 | 2.2000 | 2.0400 | 2.2000 | 2.2000 | 1,182,400 |
Feb 24, 2022 | 1.9200 | 2.1800 | 1.8900 | 2.1600 | 2.1600 | 1,619,800 |
Feb 23, 2022 | 2.0320 | 2.1600 | 1.9850 | 2.0700 | 2.0700 | 1,172,700 |
Feb 22, 2022 | 2.1100 | 2.1300 | 1.9700 | 2.0200 | 2.0200 | 1,091,900 |
Feb 18, 2022 | 2.2000 | 2.2710 | 2.0700 | 2.1400 | 2.1400 | 1,006,400 |
Feb 17, 2022 | 2.3300 | 2.3610 | 2.1750 | 2.1900 | 2.1900 | 815,400 |
Feb 16, 2022 | 2.3320 | 2.3800 | 2.2700 | 2.3500 | 2.3500 | 717,600 |
Feb 15, 2022 | 2.2300 | 2.3600 | 2.1800 | 2.3600 | 2.3600 | 849,000 |
Feb 14, 2022 | 2.2650 | 2.3300 | 2.1700 | 2.1800 | 2.1800 | 846,400 |
Feb 11, 2022 | 2.3200 | 2.4400 | 2.2420 | 2.2600 | 2.2600 | 998,100 |
Feb 10, 2022 | 2.3380 | 2.6700 | 2.2800 | 2.4100 | 2.4100 | 2,710,700 |
Feb 09, 2022 | 2.4000 | 2.4700 | 2.3300 | 2.4200 | 2.4200 | 861,100 |
Feb 08, 2022 | 2.2000 | 2.3500 | 2.1600 | 2.3400 | 2.3400 | 820,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |