Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 1.6700 | 1.7100 | 1.6300 | 1.6600 | 1.6600 | 161,800 |
Aug 11, 2022 | 1.7300 | 1.7400 | 1.6200 | 1.6500 | 1.6500 | 210,800 |
Aug 10, 2022 | 1.5900 | 1.7000 | 1.5000 | 1.7000 | 1.7000 | 503,100 |
Aug 09, 2022 | 1.7000 | 1.7500 | 1.5000 | 1.5400 | 1.5400 | 610,400 |
Aug 08, 2022 | 1.7600 | 2.0500 | 1.7600 | 1.9800 | 1.9800 | 568,000 |
Aug 05, 2022 | 1.6500 | 1.7200 | 1.6500 | 1.7000 | 1.7000 | 121,900 |
Aug 04, 2022 | 1.6300 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 89,200 |
Aug 03, 2022 | 1.7000 | 1.7500 | 1.6100 | 1.6100 | 1.6100 | 213,900 |
Aug 02, 2022 | 1.5500 | 1.7000 | 1.5300 | 1.6800 | 1.6800 | 309,000 |
Jul 29, 2022 | 1.4900 | 1.5700 | 1.4600 | 1.5700 | 1.5700 | 166,500 |
Jul 28, 2022 | 1.3700 | 1.4800 | 1.3500 | 1.4800 | 1.4800 | 216,800 |
Jul 27, 2022 | 1.3500 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 93,800 |
Jul 26, 2022 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 61,500 |
Jul 25, 2022 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 54,300 |
Jul 22, 2022 | 1.4300 | 1.4300 | 1.3300 | 1.3600 | 1.3600 | 121,700 |
Jul 21, 2022 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 128,700 |
Jul 20, 2022 | 1.4200 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 179,800 |
Jul 19, 2022 | 1.4300 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 76,700 |
Jul 18, 2022 | 1.4000 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 166,600 |
Jul 15, 2022 | 1.4000 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 94,500 |
Jul 14, 2022 | 1.4300 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 108,200 |
Jul 13, 2022 | 1.4300 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 166,000 |
Jul 12, 2022 | 1.4000 | 1.5100 | 1.3800 | 1.4800 | 1.4800 | 396,900 |
Jul 11, 2022 | 1.4500 | 1.4500 | 1.3100 | 1.3100 | 1.3100 | 105,700 |
Jul 08, 2022 | 1.3500 | 1.5100 | 1.3500 | 1.4700 | 1.4700 | 158,200 |
Jul 07, 2022 | 1.3400 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 80,400 |
Jul 06, 2022 | 1.3100 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 82,700 |
Jul 05, 2022 | 1.2800 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 100,800 |
Jul 04, 2022 | 1.3100 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 45,500 |
Jun 30, 2022 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 63,300 |
Jun 29, 2022 | 1.3500 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 81,200 |
Jun 28, 2022 | 1.4000 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 145,100 |
Jun 27, 2022 | 1.4700 | 1.4700 | 1.3800 | 1.3900 | 1.3900 | 69,600 |
Jun 24, 2022 | 1.4200 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 103,600 |
Jun 23, 2022 | 1.4400 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 83,700 |
Jun 22, 2022 | 1.4500 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | 101,600 |
Jun 21, 2022 | 1.4500 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 64,600 |
Jun 20, 2022 | 1.4400 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 43,500 |
Jun 17, 2022 | 1.4000 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 137,300 |
Jun 16, 2022 | 1.4500 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 117,600 |
Jun 15, 2022 | 1.4500 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 78,000 |
Jun 14, 2022 | 1.4100 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 133,400 |
Jun 13, 2022 | 1.4700 | 1.4800 | 1.3800 | 1.3800 | 1.3800 | 199,600 |
Jun 10, 2022 | 1.5500 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 104,600 |
Jun 09, 2022 | 1.6400 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 142,500 |
Jun 08, 2022 | 1.6200 | 1.7300 | 1.5900 | 1.6400 | 1.6400 | 215,400 |
Jun 07, 2022 | 1.5300 | 1.6100 | 1.5000 | 1.6100 | 1.6100 | 173,400 |
Jun 06, 2022 | 1.6000 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 94,700 |
Jun 03, 2022 | 1.5600 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 105,300 |
Jun 02, 2022 | 1.4900 | 1.6000 | 1.4700 | 1.6000 | 1.6000 | 131,900 |
Jun 01, 2022 | 1.5600 | 1.5600 | 1.4700 | 1.4900 | 1.4900 | 140,500 |
May 31, 2022 | 1.4900 | 1.5900 | 1.4500 | 1.5500 | 1.5500 | 3,108,600 |
May 30, 2022 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 64,600 |
May 27, 2022 | 1.5000 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 306,500 |
May 26, 2022 | 1.4400 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 187,500 |
May 25, 2022 | 1.3600 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 249,600 |
May 24, 2022 | 1.4800 | 1.4800 | 1.3500 | 1.3600 | 1.3600 | 228,300 |
May 20, 2022 | 1.6100 | 1.6100 | 1.4300 | 1.5100 | 1.5100 | 337,700 |
May 19, 2022 | 1.5400 | 1.6100 | 1.5200 | 1.5900 | 1.5900 | 244,500 |
May 18, 2022 | 1.5200 | 1.5900 | 1.4800 | 1.5600 | 1.5600 | 253,200 |
May 17, 2022 | 1.5400 | 1.5800 | 1.4700 | 1.5700 | 1.5700 | 296,500 |
May 16, 2022 | 1.5300 | 1.5500 | 1.4400 | 1.4500 | 1.4500 | 322,700 |
May 13, 2022 | 1.4000 | 1.5600 | 1.3900 | 1.5400 | 1.5400 | 547,900 |
May 12, 2022 | 1.2800 | 1.4400 | 1.2500 | 1.3900 | 1.3900 | 377,300 |
May 11, 2022 | 1.3700 | 1.4000 | 1.2900 | 1.3000 | 1.3000 | 302,900 |
May 10, 2022 | 1.5000 | 1.5000 | 1.3100 | 1.3400 | 1.3400 | 362,900 |
May 09, 2022 | 1.5100 | 1.5300 | 1.4200 | 1.4300 | 1.4300 | 208,700 |
May 06, 2022 | 1.5400 | 1.5600 | 1.4900 | 1.5300 | 1.5300 | 166,200 |
May 05, 2022 | 1.6600 | 1.6700 | 1.5600 | 1.5900 | 1.5900 | 321,400 |
May 04, 2022 | 1.6100 | 1.6900 | 1.5400 | 1.6800 | 1.6800 | 259,400 |
May 03, 2022 | 1.5900 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | 213,300 |
May 02, 2022 | 1.5400 | 1.5900 | 1.4700 | 1.5800 | 1.5800 | 178,900 |
Apr 29, 2022 | 1.5700 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 200,500 |
Apr 28, 2022 | 1.5500 | 1.6100 | 1.4700 | 1.5700 | 1.5700 | 205,600 |
Apr 27, 2022 | 1.5300 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 190,300 |
Apr 26, 2022 | 1.6100 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 165,800 |
Apr 25, 2022 | 1.6000 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 170,400 |
Apr 22, 2022 | 1.6300 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 328,100 |
Apr 21, 2022 | 1.7300 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 454,500 |
Apr 20, 2022 | 1.8200 | 1.8200 | 1.6800 | 1.7000 | 1.7000 | 276,100 |
Apr 19, 2022 | 1.7200 | 1.7900 | 1.6700 | 1.7900 | 1.7900 | 270,000 |
Apr 18, 2022 | 1.7300 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 328,400 |
Apr 14, 2022 | 1.8100 | 1.8200 | 1.7400 | 1.7500 | 1.7500 | 251,500 |
Apr 13, 2022 | 1.8200 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 187,900 |
Apr 12, 2022 | 1.8900 | 1.9100 | 1.7800 | 1.8000 | 1.8000 | 535,900 |
Apr 11, 2022 | 1.8800 | 1.9200 | 1.8000 | 1.8500 | 1.8500 | 286,800 |
Apr 08, 2022 | 1.9400 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 210,300 |
Apr 07, 2022 | 1.9900 | 1.9900 | 1.8900 | 1.9400 | 1.9400 | 574,500 |
Apr 06, 2022 | 2.0600 | 2.0600 | 1.9600 | 2.0000 | 2.0000 | 313,500 |
Apr 05, 2022 | 2.1400 | 2.1400 | 2.0400 | 2.0700 | 2.0700 | 317,800 |
Apr 04, 2022 | 1.9700 | 2.2100 | 1.9600 | 2.1400 | 2.1400 | 533,800 |
Apr 01, 2022 | 2.0100 | 2.0200 | 1.9200 | 1.9500 | 1.9500 | 428,000 |
Mar 31, 2022 | 2.1200 | 2.1200 | 1.9800 | 2.0100 | 2.0100 | 335,400 |
Mar 30, 2022 | 2.1600 | 2.2100 | 2.0800 | 2.1100 | 2.1100 | 359,900 |
Mar 29, 2022 | 1.9900 | 2.1700 | 1.9800 | 2.1700 | 2.1700 | 295,000 |
Mar 28, 2022 | 2.0700 | 2.0700 | 1.9400 | 1.9900 | 1.9900 | 257,500 |
Mar 25, 2022 | 2.1800 | 2.1800 | 2.0000 | 2.0300 | 2.0300 | 474,300 |
Mar 24, 2022 | 2.2000 | 2.2000 | 2.1000 | 2.1700 | 2.1700 | 240,400 |
Mar 23, 2022 | 2.2200 | 2.2200 | 2.1300 | 2.1600 | 2.1600 | 302,700 |
Mar 22, 2022 | 2.1900 | 2.2300 | 2.1300 | 2.2000 | 2.2000 | 333,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |