Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 1.0000 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 175,100 |
May 17, 2022 | 0.9900 | 1.0500 | 0.9200 | 1.0300 | 1.0300 | 177,583 |
May 16, 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 20,555 |
May 13, 2022 | 1.0500 | 1.1500 | 1.0000 | 1.0200 | 1.0200 | 116,700 |
May 12, 2022 | 1.0200 | 1.1500 | 0.9800 | 1.0500 | 1.0500 | 112,423 |
May 11, 2022 | 1.1000 | 1.1500 | 1.0200 | 1.0200 | 1.0200 | 3,595 |
May 10, 2022 | 1.0500 | 1.1600 | 1.0000 | 1.1500 | 1.1500 | 42,095 |
May 09, 2022 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 21,100 |
May 06, 2022 | 1.2000 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 29,500 |
May 05, 2022 | 1.1500 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 17,000 |
May 04, 2022 | 1.2200 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 35,300 |
May 03, 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 3,200 |
May 02, 2022 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 94,601 |
Apr 29, 2022 | 1.3000 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 52,247 |
Apr 28, 2022 | 1.3000 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 10,593 |
Apr 27, 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 7,100 |
Apr 26, 2022 | 1.3500 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 57,275 |
Apr 25, 2022 | 1.3600 | 1.4400 | 1.3000 | 1.3000 | 1.3000 | 100,450 |
Apr 22, 2022 | 1.4100 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 173,300 |
Apr 21, 2022 | 1.4300 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 90,550 |
Apr 20, 2022 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 11,000 |
Apr 19, 2022 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 41,965 |
Apr 18, 2022 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 64,662 |
Apr 14, 2022 | 1.4500 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 86,350 |
Apr 13, 2022 | 1.4100 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 34,000 |
Apr 12, 2022 | 1.4500 | 1.5200 | 1.4100 | 1.4500 | 1.4500 | 42,840 |
Apr 11, 2022 | 1.4700 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 30,216 |
Apr 08, 2022 | 1.4500 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 4,800 |
Apr 07, 2022 | 1.5200 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 18,400 |
Apr 06, 2022 | 1.5000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 81,030 |
Apr 05, 2022 | 1.5800 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 64,830 |
Apr 04, 2022 | 1.5000 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 36,006 |
Apr 01, 2022 | 1.5200 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 17,166 |
Mar 31, 2022 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 34,576 |
Mar 30, 2022 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 5,900 |
Mar 29, 2022 | 1.4500 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 9,322 |
Mar 28, 2022 | 1.5000 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 23,100 |
Mar 25, 2022 | 1.4900 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 26,200 |
Mar 24, 2022 | 1.4300 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 25,700 |
Mar 23, 2022 | 1.4000 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 35,400 |
Mar 22, 2022 | 1.4700 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 37,582 |
Mar 21, 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 94,500 |
Mar 18, 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 10,028 |
Mar 17, 2022 | 1.4700 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 50,111 |
Mar 16, 2022 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 28,605 |
Mar 15, 2022 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | 1.5000 | 59,995 |
Mar 14, 2022 | 1.4000 | 1.4300 | 1.3000 | 1.3000 | 1.3000 | 69,233 |
Mar 11, 2022 | 1.5000 | 1.5400 | 1.4100 | 1.4500 | 1.4500 | 77,928 |
Mar 10, 2022 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 47,300 |
Mar 09, 2022 | 1.6000 | 1.6000 | 1.4500 | 1.4500 | 1.4500 | 52,953 |
Mar 08, 2022 | 1.6500 | 1.6600 | 1.4500 | 1.5600 | 1.5600 | 392,502 |
Mar 07, 2022 | 1.6900 | 1.7400 | 1.6200 | 1.6500 | 1.6500 | 244,044 |
Mar 04, 2022 | 1.4000 | 1.7500 | 1.4000 | 1.6900 | 1.6900 | 257,566 |
Mar 03, 2022 | 1.4000 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 39,750 |
Mar 02, 2022 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 44,000 |
Mar 01, 2022 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 59,724 |
Feb 28, 2022 | 1.4000 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 63,002 |
Feb 25, 2022 | 1.3300 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 23,610 |
Feb 24, 2022 | 1.3500 | 1.4100 | 1.3100 | 1.3500 | 1.3500 | 84,067 |
Feb 23, 2022 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 5,700 |
Feb 22, 2022 | 1.3100 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 6,900 |
Feb 18, 2022 | 1.3900 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 3,200 |
Feb 17, 2022 | 1.3000 | 1.4000 | 1.3000 | 1.3700 | 1.3700 | 50,569 |
Feb 16, 2022 | 1.3500 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 47,750 |
Feb 15, 2022 | 1.3700 | 1.3700 | 1.2100 | 1.3700 | 1.3700 | 294,472 |
Feb 14, 2022 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 40,650 |
Feb 11, 2022 | 1.4100 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 98,351 |
Feb 10, 2022 | 1.3500 | 1.4500 | 1.3500 | 1.4100 | 1.4100 | 27,092 |
Feb 09, 2022 | 1.3200 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 65,200 |
Feb 08, 2022 | 1.2500 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 101,971 |
Feb 07, 2022 | 1.2000 | 1.3100 | 1.1700 | 1.2500 | 1.2500 | 18,100 |
Feb 04, 2022 | 1.2000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 20,148 |
Feb 03, 2022 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 21,500 |
Feb 02, 2022 | 1.1600 | 1.2000 | 1.0700 | 1.2000 | 1.2000 | 10,200 |
Feb 01, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 8,900 |
Jan 31, 2022 | 1.2100 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 84,285 |
Jan 28, 2022 | 1.2000 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 57,000 |
Jan 27, 2022 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 9,000 |
Jan 26, 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 13,500 |
Jan 25, 2022 | 1.2500 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 116,400 |
Jan 24, 2022 | 1.3600 | 1.3600 | 1.2000 | 1.2500 | 1.2500 | 96,980 |
Jan 21, 2022 | 1.5000 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 20,538 |
Jan 20, 2022 | 1.5000 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 71,690 |
Jan 19, 2022 | 1.3200 | 1.5100 | 1.3200 | 1.5000 | 1.5000 | 205,550 |
Jan 18, 2022 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 58,663 |
Jan 17, 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 2,500 |
Jan 14, 2022 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 30,299 |
Jan 13, 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 22,700 |
Jan 12, 2022 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 74,769 |
Jan 11, 2022 | 1.4500 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 52,800 |
Jan 10, 2022 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 191,455 |
Jan 07, 2022 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 2,200 |
Jan 06, 2022 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 13,734 |
Jan 05, 2022 | 1.5600 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 2,995 |
Jan 04, 2022 | 1.6500 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 3,100 |
Dec 31, 2021 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 2,100 |
Dec 30, 2021 | 1.7000 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 63,500 |
Dec 29, 2021 | 1.6600 | 1.7300 | 1.5500 | 1.6500 | 1.6500 | 90,787 |
Dec 24, 2021 | 1.7000 | 1.8000 | 1.6600 | 1.7500 | 1.7500 | 11,721 |
Dec 23, 2021 | 1.5000 | 1.7500 | 1.5000 | 1.6600 | 1.6600 | 64,634 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |