Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | - | - | - | - | - | - |
May 16, 2022 | 1.1000 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 53,000 |
May 13, 2022 | 1.1500 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 120,900 |
May 12, 2022 | 1.0500 | 1.1800 | 1.0100 | 1.1100 | 1.1100 | 70,700 |
May 11, 2022 | 1.1500 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 109,700 |
May 10, 2022 | 1.0900 | 1.1600 | 1.0210 | 1.0940 | 1.0940 | 312,800 |
May 09, 2022 | 1.2400 | 1.2900 | 0.9800 | 1.0600 | 1.0600 | 544,000 |
May 06, 2022 | 1.4900 | 1.4900 | 1.1300 | 1.2500 | 1.2500 | 191,800 |
May 05, 2022 | 1.4800 | 1.5300 | 1.4100 | 1.4100 | 1.4100 | 100,500 |
May 04, 2022 | 1.4900 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 92,700 |
May 03, 2022 | 1.5500 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 18,600 |
May 02, 2022 | 1.5100 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 64,600 |
Apr 29, 2022 | 1.6100 | 1.6100 | 1.5100 | 1.5300 | 1.5300 | 170,700 |
Apr 28, 2022 | 1.5700 | 1.5700 | 1.5090 | 1.5700 | 1.5700 | 200,800 |
Apr 27, 2022 | 1.6200 | 1.6200 | 1.4600 | 1.5400 | 1.5400 | 155,500 |
Apr 26, 2022 | 1.4800 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 91,800 |
Apr 25, 2022 | 1.4400 | 1.5000 | 1.4110 | 1.4800 | 1.4800 | 92,100 |
Apr 22, 2022 | 1.4900 | 1.5420 | 1.4000 | 1.4900 | 1.4900 | 302,800 |
Apr 21, 2022 | 1.5200 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 211,800 |
Apr 20, 2022 | 1.5500 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 161,000 |
Apr 19, 2022 | 1.4700 | 1.5900 | 1.4700 | 1.5600 | 1.5600 | 123,200 |
Apr 18, 2022 | 1.4900 | 1.5400 | 1.4400 | 1.5200 | 1.5200 | 136,400 |
Apr 14, 2022 | 1.4400 | 1.5200 | 1.4400 | 1.5000 | 1.5000 | 126,800 |
Apr 13, 2022 | 1.4400 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 38,600 |
Apr 12, 2022 | 1.4700 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 64,100 |
Apr 11, 2022 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 30,700 |
Apr 08, 2022 | 1.4200 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 73,000 |
Apr 07, 2022 | 1.4400 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 181,100 |
Apr 06, 2022 | 1.4800 | 1.5100 | 1.4450 | 1.4500 | 1.4500 | 111,600 |
Apr 05, 2022 | 1.5700 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 39,200 |
Apr 04, 2022 | 1.6000 | 1.6000 | 1.5010 | 1.5700 | 1.5700 | 189,200 |
Apr 01, 2022 | 1.5400 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 182,800 |
Mar 31, 2022 | 1.5500 | 1.5570 | 1.4300 | 1.4800 | 1.4800 | 336,500 |
Mar 30, 2022 | 1.4600 | 1.6190 | 1.4500 | 1.5900 | 1.5900 | 275,500 |
Mar 29, 2022 | 1.4800 | 1.5600 | 1.4400 | 1.5100 | 1.5100 | 407,000 |
Mar 28, 2022 | 1.4500 | 1.5100 | 1.4000 | 1.4400 | 1.4400 | 320,800 |
Mar 25, 2022 | 1.5500 | 1.5920 | 1.4500 | 1.4800 | 1.4800 | 570,900 |
Mar 24, 2022 | 1.6500 | 1.7000 | 1.5500 | 1.6300 | 1.6300 | 1,073,200 |
Mar 23, 2022 | 1.5200 | 1.7700 | 1.4300 | 1.7000 | 1.7000 | 2,497,800 |
Mar 22, 2022 | 1.3300 | 1.3700 | 1.2570 | 1.3700 | 1.3700 | 466,900 |
Mar 21, 2022 | 1.4100 | 1.4600 | 1.2250 | 1.2700 | 1.2700 | 558,500 |
Mar 18, 2022 | 1.1000 | 1.4400 | 1.1000 | 1.3600 | 1.3600 | 1,559,300 |
Mar 17, 2022 | 1.0000 | 1.0900 | 0.9600 | 1.0300 | 1.0300 | 382,500 |
Mar 16, 2022 | 1.0900 | 1.1000 | 0.9800 | 1.0200 | 1.0200 | 651,400 |
Mar 15, 2022 | 0.9500 | 0.9790 | 0.9000 | 0.9100 | 0.9100 | 328,500 |
Mar 14, 2022 | 1.1100 | 1.1100 | 0.9000 | 0.9330 | 0.9330 | 754,500 |
Mar 11, 2022 | 1.3900 | 1.3900 | 1.1200 | 1.1400 | 1.1400 | 449,900 |
Mar 10, 2022 | 1.3800 | 1.3800 | 1.3210 | 1.3600 | 1.3600 | 237,700 |
Mar 09, 2022 | 1.4600 | 1.4600 | 1.3100 | 1.4200 | 1.4200 | 189,300 |
Mar 08, 2022 | 1.3800 | 1.3900 | 1.3410 | 1.3600 | 1.3600 | 83,500 |
Mar 07, 2022 | 1.4100 | 1.4520 | 1.3700 | 1.3990 | 1.3990 | 196,300 |
Mar 04, 2022 | 1.5500 | 1.5500 | 1.4100 | 1.4560 | 1.4560 | 150,300 |
Mar 03, 2022 | 1.6200 | 1.6200 | 1.4700 | 1.4800 | 1.4800 | 124,100 |
Mar 02, 2022 | 1.5500 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 111,500 |
Mar 01, 2022 | 1.6400 | 1.6400 | 1.5550 | 1.5700 | 1.5700 | 105,700 |
Feb 28, 2022 | 1.5300 | 1.6250 | 1.5100 | 1.5900 | 1.5900 | 145,000 |
Feb 25, 2022 | 1.5700 | 1.5900 | 1.5600 | 1.5860 | 1.5860 | 64,100 |
Feb 24, 2022 | 1.4200 | 1.6000 | 1.4200 | 1.5960 | 1.5960 | 407,600 |
Feb 23, 2022 | 1.5900 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 107,300 |
Feb 22, 2022 | 1.5100 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 132,500 |
Feb 18, 2022 | 1.6000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 261,000 |
Feb 17, 2022 | 1.6000 | 1.6300 | 1.5800 | 1.5850 | 1.5850 | 141,600 |
Feb 16, 2022 | 1.5900 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 128,600 |
Feb 15, 2022 | 1.5800 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 248,100 |
Feb 14, 2022 | 1.5200 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 167,000 |
Feb 11, 2022 | 1.5800 | 1.6450 | 1.5000 | 1.5400 | 1.5400 | 249,000 |
Feb 10, 2022 | 1.5800 | 1.6770 | 1.5700 | 1.6100 | 1.6100 | 341,300 |
Feb 09, 2022 | 1.5500 | 1.6370 | 1.5300 | 1.5800 | 1.5800 | 192,100 |
Feb 08, 2022 | 1.5400 | 1.6000 | 1.4870 | 1.5600 | 1.5600 | 194,800 |
Feb 07, 2022 | 1.5200 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 107,700 |
Feb 04, 2022 | 1.5200 | 1.5800 | 1.4500 | 1.5200 | 1.5200 | 187,100 |
Feb 03, 2022 | 1.5000 | 1.5900 | 1.4700 | 1.5400 | 1.5400 | 220,800 |
Feb 02, 2022 | 1.6100 | 1.6100 | 1.5100 | 1.5100 | 1.5100 | 193,200 |
Feb 01, 2022 | 1.5400 | 1.6800 | 1.5010 | 1.6100 | 1.6100 | 300,100 |
Jan 31, 2022 | 1.4800 | 1.6000 | 1.4600 | 1.5600 | 1.5600 | 278,500 |
Jan 28, 2022 | 1.3800 | 1.5000 | 1.3700 | 1.4900 | 1.4900 | 247,500 |
Jan 27, 2022 | 1.4200 | 1.4700 | 1.3700 | 1.4000 | 1.4000 | 259,700 |
Jan 26, 2022 | 1.4100 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 188,300 |
Jan 25, 2022 | 1.3000 | 1.3900 | 1.2500 | 1.3800 | 1.3800 | 278,400 |
Jan 24, 2022 | 1.2300 | 1.3400 | 1.2300 | 1.3200 | 1.3200 | 312,400 |
Jan 21, 2022 | 1.3600 | 1.4210 | 1.2700 | 1.2800 | 1.2800 | 490,300 |
Jan 20, 2022 | 1.4500 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 309,700 |
Jan 19, 2022 | 1.4300 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 223,500 |
Jan 18, 2022 | 1.3600 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | 228,100 |
Jan 14, 2022 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 192,900 |
Jan 13, 2022 | 1.3900 | 1.4380 | 1.3700 | 1.4000 | 1.4000 | 188,400 |
Jan 12, 2022 | 1.4400 | 1.4400 | 1.3650 | 1.4000 | 1.4000 | 166,100 |
Jan 11, 2022 | 1.3100 | 1.4200 | 1.3050 | 1.3800 | 1.3800 | 170,100 |
Jan 10, 2022 | 1.3200 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 271,500 |
Jan 07, 2022 | 1.3700 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 286,200 |
Jan 06, 2022 | 1.3700 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 330,800 |
Jan 05, 2022 | 1.3300 | 1.4500 | 1.3200 | 1.3700 | 1.3700 | 513,100 |
Jan 04, 2022 | 1.3300 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 262,900 |
Jan 03, 2022 | 1.3800 | 1.4100 | 1.3100 | 1.3500 | 1.3500 | 199,400 |
Dec 31, 2021 | 1.4200 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 477,200 |
Dec 30, 2021 | 1.3300 | 1.4300 | 1.1900 | 1.4000 | 1.4000 | 465,200 |
Dec 29, 2021 | 1.3400 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 179,000 |
Dec 28, 2021 | 1.3100 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 196,500 |
Dec 27, 2021 | 1.3600 | 1.3880 | 1.3600 | 1.3700 | 1.3700 | 149,500 |
Dec 23, 2021 | 1.3800 | 1.4350 | 1.3600 | 1.3600 | 1.3600 | 255,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |