Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 1.6100 | 1.6300 | 1.4900 | 1.5000 | 1.5000 | 123,822 |
Jun 27, 2022 | 1.5700 | 1.6100 | 1.5200 | 1.5700 | 1.5700 | 88,600 |
Jun 24, 2022 | 1.4000 | 1.5600 | 1.4000 | 1.5200 | 1.5200 | 177,500 |
Jun 23, 2022 | 1.4200 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 96,900 |
Jun 22, 2022 | 1.4400 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 49,700 |
Jun 21, 2022 | 1.4600 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 32,600 |
Jun 20, 2022 | 1.4800 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 35,700 |
Jun 17, 2022 | 1.4300 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 138,700 |
Jun 16, 2022 | 1.4500 | 1.5000 | 1.3900 | 1.4200 | 1.4200 | 274,800 |
Jun 15, 2022 | 1.4700 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 141,900 |
Jun 14, 2022 | 1.5000 | 1.5200 | 1.4300 | 1.4400 | 1.4400 | 132,500 |
Jun 13, 2022 | 1.5700 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 213,100 |
Jun 10, 2022 | 1.6400 | 1.6400 | 1.5800 | 1.6200 | 1.6200 | 203,500 |
Jun 09, 2022 | 1.7600 | 1.7900 | 1.6400 | 1.6400 | 1.6400 | 96,200 |
Jun 08, 2022 | 1.8100 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | 344,500 |
Jun 07, 2022 | 1.6400 | 1.8600 | 1.6000 | 1.7900 | 1.7900 | 368,900 |
Jun 06, 2022 | 1.6800 | 1.6800 | 1.6300 | 1.6400 | 1.6400 | 94,400 |
Jun 03, 2022 | 1.6500 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 102,600 |
Jun 02, 2022 | 1.4900 | 1.6800 | 1.4800 | 1.6500 | 1.6500 | 246,900 |
Jun 01, 2022 | 1.5700 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 138,100 |
May 31, 2022 | 1.6100 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 116,900 |
May 30, 2022 | 1.6400 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 38,200 |
May 27, 2022 | 1.5600 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 138,600 |
May 26, 2022 | 1.5200 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 383,000 |
May 25, 2022 | 1.5000 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 120,400 |
May 24, 2022 | 1.4900 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 197,800 |
May 20, 2022 | 1.5000 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 113,100 |
May 19, 2022 | 1.4400 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 195,300 |
May 18, 2022 | 1.5600 | 1.5600 | 1.4300 | 1.4900 | 1.4900 | 217,600 |
May 17, 2022 | 1.5300 | 1.5900 | 1.4900 | 1.5800 | 1.5800 | 168,500 |
May 16, 2022 | 1.4800 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 150,100 |
May 13, 2022 | 1.4200 | 1.5300 | 1.3900 | 1.4800 | 1.4800 | 156,200 |
May 12, 2022 | 1.3900 | 1.4500 | 1.3300 | 1.3800 | 1.3800 | 240,900 |
May 11, 2022 | 1.5700 | 1.5800 | 1.4100 | 1.4200 | 1.4200 | 440,600 |
May 10, 2022 | 1.5100 | 1.6000 | 1.4900 | 1.5400 | 1.5400 | 372,000 |
May 09, 2022 | 1.5900 | 1.6000 | 1.4900 | 1.4900 | 1.4900 | 250,000 |
May 06, 2022 | 1.6700 | 1.6800 | 1.5700 | 1.6200 | 1.6200 | 240,200 |
May 05, 2022 | 1.8100 | 1.8400 | 1.6600 | 1.6800 | 1.6800 | 270,600 |
May 04, 2022 | 1.7800 | 1.8100 | 1.6800 | 1.8000 | 1.8000 | 126,100 |
May 03, 2022 | 1.7400 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 118,700 |
May 02, 2022 | 1.7500 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 175,200 |
Apr 29, 2022 | 1.8300 | 1.8700 | 1.7500 | 1.7600 | 1.7600 | 144,100 |
Apr 28, 2022 | 1.7800 | 1.8200 | 1.7300 | 1.8000 | 1.8000 | 212,400 |
Apr 27, 2022 | 1.7600 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 245,800 |
Apr 26, 2022 | 1.8200 | 1.8400 | 1.7400 | 1.7500 | 1.7500 | 247,300 |
Apr 25, 2022 | 1.8000 | 1.8300 | 1.7100 | 1.8000 | 1.8000 | 430,900 |
Apr 22, 2022 | 1.9700 | 1.9900 | 1.8400 | 1.8600 | 1.8600 | 456,100 |
Apr 21, 2022 | 2.1200 | 2.1200 | 1.9400 | 1.9600 | 1.9600 | 555,400 |
Apr 20, 2022 | 2.0600 | 2.1700 | 1.9800 | 2.1400 | 2.1400 | 365,300 |
Apr 19, 2022 | 2.1600 | 2.1600 | 2.0200 | 2.0400 | 2.0400 | 198,400 |
Apr 18, 2022 | 2.3100 | 2.3100 | 2.1200 | 2.1200 | 2.1200 | 199,000 |
Apr 14, 2022 | 2.3800 | 2.3800 | 2.2900 | 2.3100 | 2.3100 | 138,600 |
Apr 13, 2022 | 2.2600 | 2.3900 | 2.2500 | 2.3700 | 2.3700 | 402,300 |
Apr 12, 2022 | 2.2500 | 2.3200 | 2.2200 | 2.2500 | 2.2500 | 342,500 |
Apr 11, 2022 | 2.2000 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 208,400 |
Apr 08, 2022 | 2.2200 | 2.2600 | 2.1500 | 2.2300 | 2.2300 | 264,300 |
Apr 07, 2022 | 2.0800 | 2.2100 | 2.0800 | 2.1900 | 2.1900 | 966,300 |
Apr 06, 2022 | 2.0000 | 2.0800 | 1.9300 | 2.0800 | 2.0800 | 234,800 |
Apr 05, 2022 | 2.0100 | 2.1300 | 1.9700 | 1.9800 | 1.9800 | 541,000 |
Apr 04, 2022 | 2.0100 | 2.0600 | 1.9700 | 2.0000 | 2.0000 | 165,300 |
Apr 01, 2022 | 2.0300 | 2.0800 | 1.9900 | 2.0300 | 2.0300 | 178,700 |
Mar 31, 2022 | 2.0100 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | 295,000 |
Mar 30, 2022 | 2.0600 | 2.1500 | 1.9900 | 2.0100 | 2.0100 | 242,800 |
Mar 29, 2022 | 1.9900 | 2.0400 | 1.9000 | 2.0400 | 2.0400 | 200,400 |
Mar 28, 2022 | 2.0700 | 2.0700 | 1.9700 | 2.0100 | 2.0100 | 287,600 |
Mar 25, 2022 | 2.2000 | 2.2000 | 2.0800 | 2.0800 | 2.0800 | 341,100 |
Mar 24, 2022 | 2.1900 | 2.2400 | 2.1000 | 2.2300 | 2.2300 | 419,200 |
Mar 23, 2022 | 2.2900 | 2.3200 | 2.2000 | 2.2000 | 2.2000 | 198,700 |
Mar 22, 2022 | 2.2300 | 2.2900 | 2.1900 | 2.2800 | 2.2800 | 180,200 |
Mar 21, 2022 | 2.2200 | 2.3500 | 2.1700 | 2.2200 | 2.2200 | 298,800 |
Mar 18, 2022 | 2.1800 | 2.2300 | 2.1100 | 2.2100 | 2.2100 | 282,600 |
Mar 17, 2022 | 1.9900 | 2.2000 | 1.9900 | 2.2000 | 2.2000 | 269,100 |
Mar 16, 2022 | 2.1300 | 2.1600 | 1.9100 | 2.0000 | 2.0000 | 346,800 |
Mar 15, 2022 | 2.0000 | 2.1100 | 1.9400 | 2.1000 | 2.1000 | 404,000 |
Mar 14, 2022 | 2.1900 | 2.1900 | 1.9500 | 1.9900 | 1.9900 | 521,200 |
Mar 11, 2022 | 2.3000 | 2.3200 | 2.1900 | 2.2300 | 2.2300 | 248,300 |
Mar 10, 2022 | 2.4500 | 2.4900 | 2.3000 | 2.3600 | 2.3600 | 397,000 |
Mar 09, 2022 | 2.2500 | 2.4400 | 2.1200 | 2.3700 | 2.3700 | 481,900 |
Mar 08, 2022 | 2.1800 | 2.3000 | 2.1200 | 2.2700 | 2.2700 | 356,800 |
Mar 07, 2022 | 2.0100 | 2.2200 | 2.0100 | 2.1200 | 2.1200 | 520,700 |
Mar 04, 2022 | 1.9800 | 2.0300 | 1.8400 | 1.9900 | 1.9900 | 457,800 |
Mar 03, 2022 | 2.1000 | 2.1100 | 1.9800 | 2.0900 | 2.0900 | 269,500 |
Mar 02, 2022 | 2.0200 | 2.1600 | 2.0000 | 2.0800 | 2.0800 | 317,300 |
Mar 01, 2022 | 1.9400 | 1.9900 | 1.8700 | 1.9700 | 1.9700 | 376,400 |
Feb 28, 2022 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 427,200 |
Feb 25, 2022 | 1.6700 | 1.7600 | 1.6200 | 1.7400 | 1.7400 | 268,100 |
Feb 24, 2022 | 1.4600 | 1.6700 | 1.4600 | 1.6500 | 1.6500 | 300,900 |
Feb 23, 2022 | 1.5200 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 124,400 |
Feb 22, 2022 | 1.4900 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 135,900 |
Feb 18, 2022 | 1.5100 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 285,300 |
Feb 17, 2022 | 1.5400 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 116,700 |
Feb 16, 2022 | 1.5800 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 196,200 |
Feb 15, 2022 | 1.5900 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 287,100 |
Feb 14, 2022 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 289,400 |
Feb 11, 2022 | 1.6400 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 276,400 |
Feb 10, 2022 | 1.6300 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 367,400 |
Feb 09, 2022 | 1.6100 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 255,100 |
Feb 08, 2022 | 1.5200 | 1.5800 | 1.4900 | 1.5800 | 1.5800 | 247,500 |
Feb 07, 2022 | 1.5500 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 251,800 |
Feb 04, 2022 | 1.4300 | 1.5500 | 1.4300 | 1.5300 | 1.5300 | 450,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |