Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 1.3855 | 1.3922 | 1.3850 | 1.3855 | 1.3855 | - |
Aug 18, 2022 | 1.3814 | 1.3855 | 1.3800 | 1.3814 | 1.3814 | - |
Aug 17, 2022 | 1.3786 | 1.3842 | 1.3773 | 1.3786 | 1.3786 | - |
Aug 16, 2022 | 1.3781 | 1.3805 | 1.3762 | 1.3781 | 1.3781 | - |
Aug 15, 2022 | 1.3706 | 1.3773 | 1.3699 | 1.3706 | 1.3706 | - |
Aug 12, 2022 | 1.3696 | 1.3722 | 1.3686 | 1.3696 | 1.3696 | - |
Aug 11, 2022 | 1.3688 | 1.3726 | 1.3665 | 1.3688 | 1.3688 | - |
Aug 10, 2022 | 1.3783 | 1.3798 | 1.3674 | 1.3783 | 1.3783 | - |
Aug 09, 2022 | 1.3783 | 1.3794 | 1.3764 | 1.3783 | 1.3783 | - |
Aug 08, 2022 | 1.3821 | 1.3831 | 1.3767 | 1.3821 | 1.3821 | - |
Aug 05, 2022 | 1.3753 | 1.3831 | 1.3748 | 1.3753 | 1.3753 | - |
Aug 04, 2022 | 1.3808 | 1.3808 | 1.3764 | 1.3808 | 1.3808 | - |
Aug 03, 2022 | 1.3837 | 1.3845 | 1.3795 | 1.3837 | 1.3837 | - |
Aug 02, 2022 | 1.3762 | 1.3813 | 1.3755 | 1.3762 | 1.3762 | - |
Aug 01, 2022 | 1.3815 | 1.3823 | 1.3752 | 1.3815 | 1.3815 | - |
Jul 29, 2022 | 1.3791 | 1.3859 | 1.3765 | 1.3791 | 1.3791 | - |
Jul 28, 2022 | 1.3817 | 1.3841 | 1.3804 | 1.3817 | 1.3817 | - |
Jul 27, 2022 | 1.3890 | 1.3896 | 1.3862 | 1.3890 | 1.3890 | - |
Jul 26, 2022 | 1.3860 | 1.3902 | 1.3841 | 1.3860 | 1.3860 | - |
Jul 25, 2022 | 1.3890 | 1.3901 | 1.3837 | 1.3890 | 1.3890 | - |
Jul 22, 2022 | 1.3894 | 1.3918 | 1.3854 | 1.3894 | 1.3894 | - |
Jul 21, 2022 | 1.3930 | 1.3957 | 1.3902 | 1.3930 | 1.3930 | - |
Jul 20, 2022 | 1.3914 | 1.3942 | 1.3898 | 1.3914 | 1.3914 | - |
Jul 19, 2022 | 1.3969 | 1.3987 | 1.3902 | 1.3969 | 1.3969 | - |
Jul 18, 2022 | 1.3978 | 1.3993 | 1.3941 | 1.3978 | 1.3978 | - |
Jul 15, 2022 | 1.4026 | 1.4055 | 1.3985 | 1.4026 | 1.4026 | - |
Jul 14, 2022 | 1.4070 | 1.4095 | 1.3937 | 1.4070 | 1.4070 | - |
Jul 13, 2022 | 1.4076 | 1.4093 | 1.4030 | 1.4076 | 1.4076 | - |
Jul 12, 2022 | 1.4050 | 1.4079 | 1.4043 | 1.4050 | 1.4050 | - |
Jul 11, 2022 | 1.3988 | 1.4058 | 1.3989 | 1.3988 | 1.3988 | - |
Jul 08, 2022 | 1.4002 | 1.4048 | 1.3975 | 1.4002 | 1.4002 | - |
Jul 07, 2022 | 1.4044 | 1.4054 | 1.3991 | 1.4044 | 1.4044 | - |
Jul 06, 2022 | 1.4048 | 1.4064 | 1.4008 | 1.4048 | 1.4048 | - |
Jul 05, 2022 | 1.3956 | 1.4071 | 1.3944 | 1.3956 | 1.3956 | - |
Jul 04, 2022 | 1.3952 | 1.3976 | 1.3941 | 1.3952 | 1.3952 | - |
Jul 01, 2022 | 1.3901 | 1.3997 | 1.3897 | 1.3901 | 1.3901 | - |
Jun 30, 2022 | 1.3926 | 1.3944 | 1.3901 | 1.3926 | 1.3926 | - |
Jun 29, 2022 | 1.3875 | 1.3928 | 1.3868 | 1.3875 | 1.3875 | - |
Jun 28, 2022 | 1.3854 | 1.3879 | 1.3840 | 1.3854 | 1.3854 | - |
Jun 27, 2022 | 1.3855 | 1.3864 | 1.3833 | 1.3855 | 1.3855 | - |
Jun 24, 2022 | 1.3892 | 1.3910 | 1.3851 | 1.3892 | 1.3892 | - |
Jun 23, 2022 | 1.3871 | 1.3915 | 1.3865 | 1.3871 | 1.3871 | - |
Jun 22, 2022 | 1.3855 | 1.3903 | 1.3856 | 1.3855 | 1.3855 | - |
Jun 21, 2022 | 1.3876 | 1.3886 | 1.3838 | 1.3876 | 1.3876 | - |
Jun 20, 2022 | 1.3884 | 1.3893 | 1.3850 | 1.3884 | 1.3884 | - |
Jun 17, 2022 | 1.3829 | 1.3911 | 1.3829 | 1.3829 | 1.3829 | - |
Jun 16, 2022 | 1.3857 | 1.3919 | 1.3843 | 1.3857 | 1.3857 | - |
Jun 15, 2022 | 1.3921 | 1.3935 | 1.3894 | 1.3921 | 1.3921 | - |
Jun 14, 2022 | 1.3938 | 1.3941 | 1.3890 | 1.3938 | 1.3938 | - |
Jun 13, 2022 | 1.3912 | 1.3926 | 1.3880 | 1.3912 | 1.3912 | - |
Jun 10, 2022 | 1.3825 | 1.3877 | 1.3794 | 1.3825 | 1.3825 | - |
Jun 09, 2022 | 1.3762 | 1.3807 | 1.3742 | 1.3762 | 1.3762 | - |
Jun 08, 2022 | 1.3740 | 1.3767 | 1.3738 | 1.3740 | 1.3740 | - |
Jun 07, 2022 | 1.3770 | 1.3798 | 1.3734 | 1.3770 | 1.3770 | - |
Jun 06, 2022 | 1.3750 | 1.3767 | 1.3722 | 1.3750 | 1.3750 | - |
Jun 03, 2022 | 1.3700 | 1.3764 | 1.3687 | 1.3700 | 1.3700 | - |
Jun 02, 2022 | 1.3746 | 1.3776 | 1.3711 | 1.3746 | 1.3746 | - |
Jun 01, 2022 | 1.3699 | 1.3758 | 1.3693 | 1.3699 | 1.3699 | - |
May 31, 2022 | 1.3666 | 1.3728 | 1.3664 | 1.3666 | 1.3666 | - |
May 30, 2022 | 1.3679 | 1.3686 | 1.3655 | 1.3679 | 1.3679 | - |
May 27, 2022 | 1.3724 | 1.3736 | 1.3677 | 1.3724 | 1.3724 | - |
May 26, 2022 | 1.3743 | 1.3776 | 1.3730 | 1.3743 | 1.3743 | - |
May 25, 2022 | 1.3710 | 1.3777 | 1.3710 | 1.3710 | 1.3710 | - |
May 24, 2022 | 1.3743 | 1.3767 | 1.3710 | 1.3743 | 1.3743 | - |
May 23, 2022 | 1.3789 | 1.3791 | 1.3720 | 1.3800 | 1.3800 | - |
May 20, 2022 | 1.3809 | 1.3825 | 1.3765 | 1.3809 | 1.3809 | - |
May 19, 2022 | 1.3913 | 1.3917 | 1.3782 | 1.3913 | 1.3913 | - |
May 18, 2022 | 1.3845 | 1.3884 | 1.3835 | 1.3845 | 1.3845 | - |
May 17, 2022 | 1.3908 | 1.3913 | 1.3828 | 1.3908 | 1.3908 | - |
May 16, 2022 | 1.3927 | 1.3966 | 1.3917 | 1.3927 | 1.3927 | - |
May 13, 2022 | 1.3958 | 1.3978 | 1.3926 | 1.3958 | 1.3958 | - |
May 12, 2022 | 1.3902 | 1.3971 | 1.3883 | 1.3902 | 1.3902 | - |
May 11, 2022 | 1.3912 | 1.3917 | 1.3836 | 1.3912 | 1.3912 | - |
May 10, 2022 | 1.3898 | 1.3927 | 1.3874 | 1.3898 | 1.3898 | - |
May 09, 2022 | 1.3875 | 1.3935 | 1.3875 | 1.3875 | 1.3875 | - |
May 06, 2022 | 1.3840 | 1.3904 | 1.3828 | 1.3840 | 1.3840 | - |
May 05, 2022 | 1.3742 | 1.3871 | 1.3729 | 1.3742 | 1.3742 | - |
May 04, 2022 | 1.3838 | 1.3852 | 1.3808 | 1.3838 | 1.3838 | - |
May 03, 2022 | 1.3856 | 1.3866 | 1.3819 | 1.3856 | 1.3856 | - |
May 02, 2022 | 1.3837 | 1.3874 | 1.3826 | 1.3837 | 1.3837 | - |
Apr 29, 2022 | 1.3865 | 1.3874 | 1.3783 | 1.3865 | 1.3865 | - |
Apr 28, 2022 | 1.3808 | 1.3904 | 1.3802 | 1.3808 | 1.3808 | - |
Apr 27, 2022 | 1.3778 | 1.3818 | 1.3761 | 1.3778 | 1.3778 | - |
Apr 26, 2022 | 1.3737 | 1.3777 | 1.3700 | 1.3737 | 1.3737 | - |
Apr 25, 2022 | 1.3699 | 1.3782 | 1.3701 | 1.3699 | 1.3699 | - |
Apr 22, 2022 | 1.3650 | 1.3712 | 1.3621 | 1.3650 | 1.3650 | - |
Apr 21, 2022 | 1.3631 | 1.3657 | 1.3598 | 1.3631 | 1.3631 | - |
Apr 20, 2022 | 1.3676 | 1.3697 | 1.3629 | 1.3676 | 1.3676 | - |
Apr 19, 2022 | 1.3612 | 1.3685 | 1.3611 | 1.3612 | 1.3612 | - |
Apr 18, 2022 | 1.3580 | 1.3621 | 1.3574 | 1.3580 | 1.3580 | - |
Apr 15, 2022 | 1.3562 | 1.3595 | 1.3557 | 1.3562 | 1.3562 | - |
Apr 14, 2022 | 1.3613 | 1.3609 | 1.3512 | 1.3613 | 1.3613 | - |
Apr 13, 2022 | 1.3641 | 1.3651 | 1.3627 | 1.3641 | 1.3641 | - |
Apr 12, 2022 | 1.3651 | 1.3662 | 1.3614 | 1.3651 | 1.3651 | - |
Apr 11, 2022 | 1.3633 | 1.3670 | 1.3630 | 1.3633 | 1.3633 | - |
Apr 08, 2022 | 1.3618 | 1.3647 | 1.3611 | 1.3618 | 1.3618 | - |
Apr 07, 2022 | 1.3603 | 1.3614 | 1.3587 | 1.3603 | 1.3603 | - |
Apr 06, 2022 | 1.3593 | 1.3614 | 1.3580 | 1.3593 | 1.3593 | - |
Apr 05, 2022 | 1.3566 | 1.3586 | 1.3545 | 1.3566 | 1.3566 | - |
Apr 04, 2022 | 1.3566 | 1.3577 | 1.3558 | 1.3566 | 1.3566 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |