Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | 0.9202 | 0.9499 | 0.8816 | 0.9112 | 0.9112 | 1,183,587 |
May 23, 2022 | 0.9600 | 0.9600 | 0.9100 | 0.9290 | 0.9290 | 132,300 |
May 20, 2022 | 0.9700 | 0.9720 | 0.9450 | 0.9600 | 0.9600 | 742,100 |
May 19, 2022 | 0.9820 | 1.0000 | 0.9400 | 0.9680 | 0.9680 | 100,000 |
May 18, 2022 | 0.9500 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 1,272,300 |
May 17, 2022 | 1.0600 | 1.0600 | 0.9500 | 0.9500 | 0.9500 | 571,700 |
May 16, 2022 | 1.0500 | 1.0680 | 1.0100 | 1.0400 | 1.0400 | 126,800 |
May 13, 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0110 | 1.0110 | 200,800 |
May 12, 2022 | 0.9500 | 1.0200 | 0.9100 | 1.0100 | 1.0100 | 867,200 |
May 11, 2022 | 0.9300 | 0.9500 | 0.9100 | 0.9290 | 0.9290 | 636,800 |
May 10, 2022 | 1.0800 | 1.0800 | 0.9220 | 0.9660 | 0.9660 | 9,273,700 |
May 09, 2022 | 0.9600 | 0.9850 | 0.9000 | 0.9500 | 0.9500 | 612,600 |
May 06, 2022 | 0.9900 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 206,800 |
May 05, 2022 | 0.9920 | 1.0180 | 0.9800 | 1.0050 | 1.0050 | 216,000 |
May 04, 2022 | 0.9900 | 1.0300 | 0.9650 | 1.0200 | 1.0200 | 137,900 |
May 03, 2022 | 0.9940 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 599,800 |
May 02, 2022 | 0.9950 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 855,700 |
Apr 29, 2022 | 1.0000 | 1.0300 | 0.9900 | 0.9970 | 0.9970 | 949,300 |
Apr 28, 2022 | 0.9900 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 73,700 |
Apr 27, 2022 | 1.0100 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 188,600 |
Apr 26, 2022 | 1.0100 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 182,100 |
Apr 25, 2022 | 0.9100 | 1.0200 | 0.9100 | 1.0100 | 1.0100 | 297,300 |
Apr 22, 2022 | 0.9200 | 0.9900 | 0.9100 | 0.9260 | 0.9260 | 355,400 |
Apr 21, 2022 | 0.9500 | 1.0000 | 0.9160 | 0.9300 | 0.9300 | 147,400 |
Apr 20, 2022 | 1.0200 | 1.0240 | 0.9600 | 0.9800 | 0.9800 | 340,300 |
Apr 19, 2022 | 0.9700 | 1.0400 | 0.9700 | 1.0400 | 1.0400 | 328,400 |
Apr 18, 2022 | 1.0400 | 1.0400 | 0.9700 | 0.9860 | 0.9860 | 847,600 |
Apr 14, 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0050 | 1.0050 | 183,400 |
Apr 13, 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 188,900 |
Apr 12, 2022 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 382,800 |
Apr 11, 2022 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 417,100 |
Apr 08, 2022 | 1.0600 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 246,200 |
Apr 07, 2022 | 1.0900 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 332,300 |
Apr 06, 2022 | 1.0800 | 1.1250 | 1.0700 | 1.0900 | 1.0900 | 390,500 |
Apr 05, 2022 | 1.1900 | 1.1900 | 1.0600 | 1.0700 | 1.0700 | 1,057,100 |
Apr 04, 2022 | 1.2100 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 618,300 |
Apr 01, 2022 | 1.1700 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 998,900 |
Mar 31, 2022 | 1.2600 | 1.2700 | 1.1300 | 1.1500 | 1.1500 | 1,544,600 |
Mar 30, 2022 | 1.2400 | 1.3200 | 1.2400 | 1.2700 | 1.2700 | 1,114,800 |
Mar 29, 2022 | 1.3200 | 1.3400 | 1.2400 | 1.2700 | 1.2700 | 3,337,600 |
Mar 28, 2022 | 1.6300 | 1.6700 | 1.4000 | 1.4600 | 1.4600 | 40,701,600 |
Mar 25, 2022 | 1.2900 | 1.2900 | 1.1100 | 1.1100 | 1.1100 | 748,400 |
Mar 24, 2022 | 1.3000 | 1.3200 | 1.2200 | 1.3000 | 1.3000 | 554,700 |
Mar 23, 2022 | 1.3500 | 1.3700 | 1.2500 | 1.3400 | 1.3400 | 1,027,600 |
Mar 22, 2022 | 1.5500 | 1.5700 | 1.3300 | 1.4200 | 1.4200 | 12,759,500 |
Mar 21, 2022 | 1.2800 | 1.3700 | 1.1900 | 1.3000 | 1.3000 | 616,000 |
Mar 18, 2022 | 1.1800 | 1.2900 | 1.1600 | 1.2900 | 1.2900 | 412,800 |
Mar 17, 2022 | 1.1100 | 1.2000 | 1.1100 | 1.1700 | 1.1700 | 181,800 |
Mar 16, 2022 | 1.1200 | 1.1200 | 1.0200 | 1.1100 | 1.1100 | 264,000 |
Mar 15, 2022 | 0.9500 | 1.0500 | 0.9110 | 1.0200 | 1.0200 | 164,500 |
Mar 14, 2022 | 1.0500 | 1.0500 | 0.9600 | 0.9660 | 0.9660 | 203,100 |
Mar 11, 2022 | 1.1300 | 1.1800 | 1.0600 | 1.0800 | 1.0800 | 127,500 |
Mar 10, 2022 | 1.1800 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 175,400 |
Mar 09, 2022 | 1.1100 | 1.2300 | 1.1010 | 1.1800 | 1.1800 | 216,600 |
Mar 08, 2022 | 1.1200 | 1.2300 | 1.0800 | 1.1300 | 1.1300 | 297,800 |
Mar 07, 2022 | 1.0000 | 1.2500 | 0.9800 | 1.2300 | 1.2300 | 509,800 |
Mar 04, 2022 | 1.0100 | 1.0450 | 1.0000 | 1.0100 | 1.0100 | 182,300 |
Mar 03, 2022 | 1.0400 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 118,100 |
Mar 02, 2022 | 1.0500 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 116,600 |
Mar 01, 2022 | 0.9620 | 1.0600 | 0.9510 | 1.0500 | 1.0500 | 217,000 |
Feb 28, 2022 | 0.9280 | 1.0000 | 0.9280 | 0.9700 | 0.9700 | 77,200 |
Feb 25, 2022 | 0.9360 | 1.0100 | 0.9060 | 0.9500 | 0.9500 | 194,500 |
Feb 24, 2022 | 0.9200 | 0.9610 | 0.8200 | 0.9300 | 0.9300 | 632,300 |
Feb 23, 2022 | 1.0000 | 1.0300 | 0.9890 | 1.0000 | 1.0000 | 139,000 |
Feb 22, 2022 | 0.9600 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 145,600 |
Feb 18, 2022 | 1.0300 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 140,600 |
Feb 17, 2022 | 0.9890 | 1.0550 | 0.9890 | 1.0200 | 1.0200 | 221,700 |
Feb 16, 2022 | 1.0100 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 74,700 |
Feb 15, 2022 | 0.9800 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 253,100 |
Feb 14, 2022 | 1.0000 | 1.0000 | 0.9610 | 0.9700 | 0.9700 | 70,300 |
Feb 11, 2022 | 1.0000 | 1.0300 | 0.9610 | 0.9630 | 0.9630 | 179,200 |
Feb 10, 2022 | 1.0200 | 1.0800 | 0.9500 | 1.0100 | 1.0100 | 308,800 |
Feb 09, 2022 | 0.9800 | 1.0600 | 0.9800 | 1.0500 | 1.0500 | 253,000 |
Feb 08, 2022 | 1.0100 | 1.0200 | 0.9390 | 0.9600 | 0.9600 | 262,300 |
Feb 07, 2022 | 0.9700 | 1.0300 | 0.9700 | 0.9940 | 0.9940 | 173,100 |
Feb 04, 2022 | 0.9950 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 441,400 |
Feb 03, 2022 | 1.0700 | 1.1000 | 0.9700 | 0.9700 | 0.9700 | 421,800 |
Feb 02, 2022 | 1.1600 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | 136,900 |
Feb 01, 2022 | 1.1000 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 288,900 |
Jan 31, 2022 | 1.0200 | 1.1000 | 0.9800 | 1.0800 | 1.0800 | 295,900 |
Jan 28, 2022 | 0.9720 | 1.0400 | 0.9400 | 1.0200 | 1.0200 | 283,900 |
Jan 27, 2022 | 0.9610 | 1.0200 | 0.9410 | 0.9910 | 0.9910 | 381,600 |
Jan 26, 2022 | 1.0000 | 1.0400 | 0.9510 | 0.9830 | 0.9830 | 574,000 |
Jan 25, 2022 | 0.9560 | 1.0100 | 0.9400 | 1.0090 | 1.0090 | 312,600 |
Jan 24, 2022 | 0.9600 | 1.0300 | 0.9200 | 1.0100 | 1.0100 | 554,400 |
Jan 21, 2022 | 1.0300 | 1.0400 | 0.9510 | 1.0400 | 1.0400 | 739,600 |
Jan 20, 2022 | 1.0100 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 205,700 |
Jan 19, 2022 | 1.0200 | 1.0430 | 1.0000 | 1.0200 | 1.0200 | 195,000 |
Jan 18, 2022 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 269,500 |
Jan 14, 2022 | 1.0600 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 570,200 |
Jan 13, 2022 | 1.1300 | 1.1350 | 1.0300 | 1.0600 | 1.0600 | 742,400 |
Jan 12, 2022 | 1.1600 | 1.1700 | 1.0700 | 1.1100 | 1.1100 | 530,200 |
Jan 11, 2022 | 1.0800 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 606,500 |
Jan 10, 2022 | 1.0900 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 499,900 |
Jan 07, 2022 | 1.1000 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 362,100 |
Jan 06, 2022 | 1.1100 | 1.1600 | 1.0900 | 1.0900 | 1.0900 | 498,900 |
Jan 05, 2022 | 1.2200 | 1.2200 | 1.1100 | 1.1200 | 1.1200 | 492,400 |
Jan 04, 2022 | 1.2000 | 1.2700 | 1.1700 | 1.2500 | 1.2500 | 714,900 |
Jan 03, 2022 | 1.1600 | 1.2650 | 1.1500 | 1.2400 | 1.2400 | 1,736,600 |
Dec 31, 2021 | 1.1300 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 1,180,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |