Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 1.3100 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 29,659 |
05 Jul 2022 | 1.2600 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 43,800 |
01 Jul 2022 | 1.2600 | 1.3340 | 1.2600 | 1.3000 | 1.3000 | 31,700 |
30 Jun 2022 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 50,200 |
29 Jun 2022 | 1.2400 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 51,100 |
28 Jun 2022 | 1.2900 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 121,300 |
27 Jun 2022 | 1.3300 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 152,400 |
24 Jun 2022 | 1.2700 | 1.3800 | 1.2400 | 1.2800 | 1.2800 | 659,300 |
23 Jun 2022 | 1.2200 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 148,400 |
22 Jun 2022 | 1.3700 | 1.3800 | 1.2100 | 1.2700 | 1.2700 | 239,800 |
21 Jun 2022 | 1.4700 | 1.5300 | 1.3400 | 1.3600 | 1.3600 | 303,600 |
17 Jun 2022 | 1.4300 | 1.5000 | 1.4030 | 1.4900 | 1.4900 | 161,500 |
16 Jun 2022 | 1.5000 | 1.5400 | 1.3300 | 1.4000 | 1.4000 | 235,500 |
15 Jun 2022 | 1.7900 | 1.7900 | 1.4460 | 1.5200 | 1.5200 | 1,109,400 |
14 Jun 2022 | 1.5500 | 1.6400 | 1.5100 | 1.5900 | 1.5900 | 524,900 |
13 Jun 2022 | 1.3300 | 1.4100 | 1.2800 | 1.4100 | 1.4100 | 368,800 |
10 Jun 2022 | 1.2800 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 104,300 |
09 Jun 2022 | 1.2000 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 31,700 |
08 Jun 2022 | 1.2200 | 1.4000 | 1.2200 | 1.2200 | 1.2200 | 202,800 |
07 Jun 2022 | 1.2200 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 44,200 |
06 Jun 2022 | 1.2400 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 91,200 |
03 Jun 2022 | 1.2100 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 13,600 |
02 Jun 2022 | 1.1700 | 1.2800 | 1.1700 | 1.2300 | 1.2300 | 56,400 |
01 Jun 2022 | 1.2100 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 47,800 |
31 May 2022 | 1.1200 | 1.2700 | 1.1200 | 1.2000 | 1.2000 | 94,700 |
27 May 2022 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 7,800 |
26 May 2022 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 28,200 |
25 May 2022 | 1.0500 | 1.0850 | 1.0300 | 1.0700 | 1.0700 | 81,500 |
24 May 2022 | 1.0900 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 100,600 |
23 May 2022 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 24,700 |
20 May 2022 | 1.0600 | 1.1190 | 1.0500 | 1.0600 | 1.0600 | 40,500 |
19 May 2022 | 1.1300 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 17,900 |
18 May 2022 | 1.0700 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 55,500 |
17 May 2022 | 1.0900 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 77,500 |
16 May 2022 | 1.1000 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 54,300 |
13 May 2022 | 1.1500 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 120,900 |
12 May 2022 | 1.0500 | 1.1800 | 1.0100 | 1.1100 | 1.1100 | 70,700 |
11 May 2022 | 1.1500 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 109,700 |
10 May 2022 | 1.0900 | 1.1600 | 1.0210 | 1.0940 | 1.0940 | 312,800 |
09 May 2022 | 1.2400 | 1.2900 | 0.9800 | 1.0600 | 1.0600 | 544,000 |
06 May 2022 | 1.4900 | 1.4900 | 1.1300 | 1.2500 | 1.2500 | 191,800 |
05 May 2022 | 1.4800 | 1.5300 | 1.4100 | 1.4100 | 1.4100 | 100,500 |
04 May 2022 | 1.4900 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 92,700 |
03 May 2022 | 1.5500 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 18,600 |
02 May 2022 | 1.5100 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 64,600 |
29 Apr 2022 | 1.6100 | 1.6100 | 1.5100 | 1.5300 | 1.5300 | 170,700 |
28 Apr 2022 | 1.5700 | 1.5700 | 1.5090 | 1.5700 | 1.5700 | 200,800 |
27 Apr 2022 | 1.6200 | 1.6200 | 1.4600 | 1.5400 | 1.5400 | 155,500 |
26 Apr 2022 | 1.4800 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 91,800 |
25 Apr 2022 | 1.4400 | 1.5000 | 1.4110 | 1.4800 | 1.4800 | 92,100 |
22 Apr 2022 | 1.4900 | 1.5420 | 1.4000 | 1.4900 | 1.4900 | 302,800 |
21 Apr 2022 | 1.5200 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 211,800 |
20 Apr 2022 | 1.5500 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 161,000 |
19 Apr 2022 | 1.4700 | 1.5900 | 1.4700 | 1.5600 | 1.5600 | 123,200 |
18 Apr 2022 | 1.4900 | 1.5400 | 1.4400 | 1.5200 | 1.5200 | 136,400 |
14 Apr 2022 | 1.4400 | 1.5200 | 1.4400 | 1.5000 | 1.5000 | 126,800 |
13 Apr 2022 | 1.4400 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 38,600 |
12 Apr 2022 | 1.4700 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 64,100 |
11 Apr 2022 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 30,700 |
08 Apr 2022 | 1.4200 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 73,000 |
07 Apr 2022 | 1.4400 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 181,100 |
06 Apr 2022 | 1.4800 | 1.5100 | 1.4450 | 1.4500 | 1.4500 | 111,600 |
05 Apr 2022 | 1.5700 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 39,200 |
04 Apr 2022 | 1.6000 | 1.6000 | 1.5010 | 1.5700 | 1.5700 | 189,200 |
01 Apr 2022 | 1.5400 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 182,800 |
31 Mar 2022 | 1.5500 | 1.5570 | 1.4300 | 1.4800 | 1.4800 | 336,500 |
30 Mar 2022 | 1.4600 | 1.6190 | 1.4500 | 1.5900 | 1.5900 | 275,500 |
29 Mar 2022 | 1.4800 | 1.5600 | 1.4400 | 1.5100 | 1.5100 | 407,000 |
28 Mar 2022 | 1.4500 | 1.5100 | 1.4000 | 1.4400 | 1.4400 | 320,800 |
25 Mar 2022 | 1.5500 | 1.5920 | 1.4500 | 1.4800 | 1.4800 | 570,900 |
24 Mar 2022 | 1.6500 | 1.7000 | 1.5500 | 1.6300 | 1.6300 | 1,073,200 |
23 Mar 2022 | 1.5200 | 1.7700 | 1.4300 | 1.7000 | 1.7000 | 2,497,800 |
22 Mar 2022 | 1.3300 | 1.3700 | 1.2570 | 1.3700 | 1.3700 | 466,900 |
21 Mar 2022 | 1.4100 | 1.4600 | 1.2250 | 1.2700 | 1.2700 | 558,500 |
18 Mar 2022 | 1.1000 | 1.4400 | 1.1000 | 1.3600 | 1.3600 | 1,559,300 |
17 Mar 2022 | 1.0000 | 1.0900 | 0.9600 | 1.0300 | 1.0300 | 382,500 |
16 Mar 2022 | 1.0900 | 1.1000 | 0.9800 | 1.0200 | 1.0200 | 651,400 |
15 Mar 2022 | 0.9500 | 0.9790 | 0.9000 | 0.9100 | 0.9100 | 328,500 |
14 Mar 2022 | 1.1100 | 1.1100 | 0.9000 | 0.9330 | 0.9330 | 754,500 |
11 Mar 2022 | 1.3900 | 1.3900 | 1.1200 | 1.1400 | 1.1400 | 449,900 |
10 Mar 2022 | 1.3800 | 1.3800 | 1.3210 | 1.3600 | 1.3600 | 237,700 |
09 Mar 2022 | 1.4600 | 1.4600 | 1.3100 | 1.4200 | 1.4200 | 189,300 |
08 Mar 2022 | 1.3800 | 1.3900 | 1.3410 | 1.3600 | 1.3600 | 83,500 |
07 Mar 2022 | 1.4100 | 1.4520 | 1.3700 | 1.3990 | 1.3990 | 196,300 |
04 Mar 2022 | 1.5500 | 1.5500 | 1.4100 | 1.4560 | 1.4560 | 150,300 |
03 Mar 2022 | 1.6200 | 1.6200 | 1.4700 | 1.4800 | 1.4800 | 124,100 |
02 Mar 2022 | 1.5500 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 111,500 |
01 Mar 2022 | 1.6400 | 1.6400 | 1.5550 | 1.5700 | 1.5700 | 105,700 |
28 Feb 2022 | 1.5300 | 1.6250 | 1.5100 | 1.5900 | 1.5900 | 145,000 |
25 Feb 2022 | 1.5700 | 1.5900 | 1.5600 | 1.5860 | 1.5860 | 64,100 |
24 Feb 2022 | 1.4200 | 1.6000 | 1.4200 | 1.5960 | 1.5960 | 407,600 |
23 Feb 2022 | 1.5900 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 107,300 |
22 Feb 2022 | 1.5100 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 132,500 |
18 Feb 2022 | 1.6000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 261,000 |
17 Feb 2022 | 1.6000 | 1.6300 | 1.5800 | 1.5850 | 1.5850 | 141,600 |
16 Feb 2022 | 1.5900 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 128,600 |
15 Feb 2022 | 1.5800 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 248,100 |
14 Feb 2022 | 1.5200 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 167,000 |
11 Feb 2022 | 1.5800 | 1.6450 | 1.5000 | 1.5400 | 1.5400 | 249,000 |
10 Feb 2022 | 1.5800 | 1.6770 | 1.5700 | 1.6100 | 1.6100 | 341,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |