Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 1.2200 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 168,360 |
Aug 16, 2022 | 1.2700 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 153,700 |
Aug 15, 2022 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 274,300 |
Aug 12, 2022 | 1.3200 | 1.4300 | 1.3100 | 1.3500 | 1.3500 | 204,200 |
Aug 11, 2022 | 1.3000 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 49,800 |
Aug 10, 2022 | 1.3500 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 128,400 |
Aug 09, 2022 | 1.3200 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 25,100 |
Aug 08, 2022 | 1.2500 | 1.3500 | 1.2300 | 1.3200 | 1.3200 | 175,400 |
Aug 05, 2022 | 1.2900 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 76,600 |
Aug 04, 2022 | 1.2800 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 115,000 |
Aug 03, 2022 | 1.3500 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 163,100 |
Aug 02, 2022 | 1.3400 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 105,000 |
Jul 29, 2022 | 1.4100 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 223,400 |
Jul 28, 2022 | 1.3700 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 93,100 |
Jul 27, 2022 | 1.3200 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 64,600 |
Jul 26, 2022 | 1.3100 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 55,400 |
Jul 25, 2022 | 1.3600 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 61,800 |
Jul 22, 2022 | 1.3500 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 45,600 |
Jul 21, 2022 | 1.3800 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 60,800 |
Jul 20, 2022 | 1.3700 | 1.4500 | 1.3400 | 1.3700 | 1.3700 | 126,600 |
Jul 19, 2022 | 1.3500 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 68,400 |
Jul 18, 2022 | 1.4100 | 1.4200 | 1.3100 | 1.3200 | 1.3200 | 203,600 |
Jul 15, 2022 | 1.4600 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 146,700 |
Jul 14, 2022 | 1.3500 | 1.4400 | 1.3100 | 1.4400 | 1.4400 | 68,100 |
Jul 13, 2022 | 1.3900 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 116,400 |
Jul 12, 2022 | 1.4400 | 1.4800 | 1.3700 | 1.3900 | 1.3900 | 185,300 |
Jul 11, 2022 | 1.3500 | 1.5300 | 1.3400 | 1.4500 | 1.4500 | 649,900 |
Jul 08, 2022 | 1.1700 | 1.3500 | 1.1700 | 1.3500 | 1.3500 | 150,200 |
Jul 07, 2022 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 109,800 |
Jul 06, 2022 | 1.2900 | 1.3000 | 1.2100 | 1.2200 | 1.2200 | 293,100 |
Jul 05, 2022 | 1.2800 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 127,200 |
Jul 04, 2022 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 52,500 |
Jun 30, 2022 | 1.3000 | 1.3100 | 1.2400 | 1.3100 | 1.3100 | 189,200 |
Jun 29, 2022 | 1.3400 | 1.3500 | 1.2300 | 1.3200 | 1.3200 | 474,600 |
Jun 28, 2022 | 1.3900 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 63,200 |
Jun 27, 2022 | 1.4600 | 1.4600 | 1.3600 | 1.3600 | 1.3600 | 60,900 |
Jun 24, 2022 | 1.3500 | 1.4600 | 1.3200 | 1.4600 | 1.4600 | 144,200 |
Jun 23, 2022 | 1.3900 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 230,000 |
Jun 22, 2022 | 1.4200 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 126,100 |
Jun 21, 2022 | 1.4200 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 104,100 |
Jun 20, 2022 | 1.4200 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 84,800 |
Jun 17, 2022 | 1.4700 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 95,500 |
Jun 16, 2022 | 1.3900 | 1.4700 | 1.3400 | 1.4400 | 1.4400 | 309,400 |
Jun 15, 2022 | 1.4200 | 1.4700 | 1.3400 | 1.3400 | 1.3400 | 266,700 |
Jun 14, 2022 | 1.4700 | 1.4700 | 1.3300 | 1.3700 | 1.3700 | 505,200 |
Jun 13, 2022 | 1.4800 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 399,300 |
Jun 10, 2022 | 1.5000 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 610,300 |
Jun 09, 2022 | 1.5900 | 1.6500 | 1.5100 | 1.5500 | 1.5500 | 442,300 |
Jun 08, 2022 | 1.5600 | 1.6500 | 1.4900 | 1.5800 | 1.5800 | 1,224,400 |
Jun 07, 2022 | 1.4200 | 1.6600 | 1.4100 | 1.5500 | 1.5500 | 1,757,300 |
Jun 06, 2022 | 1.1400 | 1.4400 | 1.1300 | 1.3400 | 1.3400 | 1,192,000 |
Jun 03, 2022 | 1.0800 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 235,200 |
Jun 02, 2022 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 97,600 |
Jun 01, 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 9,900 |
May 31, 2022 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 36,500 |
May 30, 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 14,900 |
May 27, 2022 | 1.0700 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 159,600 |
May 26, 2022 | 1.0400 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 57,200 |
May 25, 2022 | 1.0400 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 27,100 |
May 24, 2022 | 1.0100 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 76,700 |
May 20, 2022 | 0.9800 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 36,500 |
May 19, 2022 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 24,000 |
May 18, 2022 | 0.9900 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 2,900 |
May 17, 2022 | 1.0400 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 37,600 |
May 16, 2022 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 15,700 |
May 13, 2022 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 24,300 |
May 12, 2022 | 0.9200 | 0.9700 | 0.8800 | 0.9700 | 0.9700 | 127,200 |
May 11, 2022 | 0.9700 | 0.9700 | 0.8800 | 0.9100 | 0.9100 | 300,100 |
May 10, 2022 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 186,600 |
May 09, 2022 | 1.0300 | 1.0300 | 0.9700 | 0.9900 | 0.9900 | 147,300 |
May 06, 2022 | 1.0300 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 70,400 |
May 05, 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 68,200 |
May 04, 2022 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 33,500 |
May 03, 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 13,000 |
May 02, 2022 | 1.1900 | 1.1900 | 1.0800 | 1.1000 | 1.1000 | 68,900 |
Apr 29, 2022 | 1.1200 | 1.2300 | 1.0500 | 1.2000 | 1.2000 | 58,700 |
Apr 28, 2022 | 1.0500 | 1.1400 | 1.0200 | 1.1200 | 1.1200 | 101,600 |
Apr 27, 2022 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 149,600 |
Apr 26, 2022 | 1.0800 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 98,100 |
Apr 25, 2022 | 1.1100 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 128,900 |
Apr 22, 2022 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 81,200 |
Apr 21, 2022 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 62,600 |
Apr 20, 2022 | 1.1400 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 57,100 |
Apr 19, 2022 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 21,300 |
Apr 18, 2022 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 18,000 |
Apr 14, 2022 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 52,700 |
Apr 13, 2022 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 25,400 |
Apr 12, 2022 | 1.1300 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 273,700 |
Apr 11, 2022 | 1.1500 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 231,500 |
Apr 08, 2022 | 1.2100 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 179,900 |
Apr 07, 2022 | 1.1900 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 85,000 |
Apr 06, 2022 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 14,900 |
Apr 05, 2022 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 11,000 |
Apr 04, 2022 | 1.2000 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 52,100 |
Apr 01, 2022 | 1.2100 | 1.2100 | 1.1300 | 1.1700 | 1.1700 | 183,700 |
Mar 31, 2022 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 97,500 |
Mar 30, 2022 | 1.2700 | 1.2900 | 1.1900 | 1.2000 | 1.2000 | 79,900 |
Mar 29, 2022 | 1.2800 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 41,800 |
Mar 28, 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 56,300 |
Mar 25, 2022 | 1.2600 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 66,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |