Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 1.1200 | 1.1800 | 1.0900 | 1.1700 | 1.1700 | 817,500 |
Jan 26, 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 548,000 |
Jan 25, 2023 | 1.0400 | 1.0700 | 0.9900 | 1.0600 | 1.0600 | 494,200 |
Jan 24, 2023 | 1.0100 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 463,300 |
Jan 23, 2023 | 0.9700 | 1.0500 | 0.9500 | 1.0300 | 1.0300 | 815,600 |
Jan 20, 2023 | 0.9800 | 1.0500 | 0.9200 | 0.9700 | 0.9700 | 1,678,800 |
Jan 19, 2023 | 1.1100 | 1.1100 | 0.9600 | 0.9600 | 0.9600 | 1,010,200 |
Jan 18, 2023 | 1.1400 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 706,800 |
Jan 17, 2023 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 610,900 |
Jan 13, 2023 | 1.1600 | 1.2000 | 1.0800 | 1.1400 | 1.1400 | 1,050,300 |
Jan 12, 2023 | 1.1000 | 1.2000 | 1.0700 | 1.1900 | 1.1900 | 984,300 |
Jan 11, 2023 | 1.0200 | 1.1400 | 1.0200 | 1.0400 | 1.0400 | 1,008,900 |
Jan 10, 2023 | 1.0000 | 1.1400 | 0.9600 | 1.0100 | 1.0100 | 906,400 |
Jan 09, 2023 | 0.9500 | 1.1000 | 0.9400 | 1.0100 | 1.0100 | 1,315,500 |
Jan 06, 2023 | 0.8700 | 0.9200 | 0.8200 | 0.8900 | 0.8900 | 541,800 |
Jan 05, 2023 | 0.8900 | 0.9000 | 0.8400 | 0.8600 | 0.8600 | 471,300 |
Jan 04, 2023 | 0.8900 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 794,500 |
Jan 03, 2023 | 0.8500 | 0.9100 | 0.8500 | 0.8800 | 0.8800 | 674,100 |
Dec 30, 2022 | 0.8200 | 0.8500 | 0.7800 | 0.8400 | 0.8400 | 843,800 |
Dec 29, 2022 | 0.7700 | 0.8200 | 0.7500 | 0.8200 | 0.8200 | 1,468,000 |
Dec 28, 2022 | 0.7600 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 746,700 |
Dec 27, 2022 | 0.8000 | 0.8200 | 0.7500 | 0.7600 | 0.7600 | 977,400 |
Dec 23, 2022 | 0.8300 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 444,300 |
Dec 22, 2022 | 0.8800 | 0.8800 | 0.8000 | 0.8500 | 0.8500 | 682,600 |
Dec 21, 2022 | 0.7800 | 0.8700 | 0.7700 | 0.8600 | 0.8600 | 1,180,700 |
Dec 20, 2022 | 0.8500 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 1,038,900 |
Dec 19, 2022 | 0.9200 | 0.9500 | 0.8300 | 0.8500 | 0.8500 | 939,600 |
Dec 16, 2022 | 0.9700 | 0.9900 | 0.9000 | 0.9000 | 0.9000 | 3,883,000 |
Dec 15, 2022 | 1.0300 | 1.0300 | 0.9400 | 0.9500 | 0.9500 | 1,456,200 |
Dec 14, 2022 | 1.1100 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 878,200 |
Dec 13, 2022 | 1.1300 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 944,700 |
Dec 12, 2022 | 1.2000 | 1.2000 | 1.0800 | 1.1100 | 1.1100 | 932,000 |
Dec 09, 2022 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 284,900 |
Dec 08, 2022 | 1.2500 | 1.2900 | 1.1800 | 1.2800 | 1.2800 | 457,700 |
Dec 07, 2022 | 1.2800 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 399,700 |
Dec 06, 2022 | 1.3500 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 570,000 |
Dec 05, 2022 | 1.3100 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 643,500 |
Dec 02, 2022 | 1.2800 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 434,600 |
Dec 01, 2022 | 1.3000 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 715,600 |
Nov 30, 2022 | 1.2900 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 1,961,300 |
Nov 29, 2022 | 1.2700 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 251,200 |
Nov 28, 2022 | 1.3300 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 398,200 |
Nov 25, 2022 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 124,000 |
Nov 23, 2022 | 1.3000 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 236,500 |
Nov 22, 2022 | 1.3200 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 346,500 |
Nov 21, 2022 | 1.3300 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 465,500 |
Nov 18, 2022 | 1.4000 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 477,600 |
Nov 17, 2022 | 1.4100 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 415,700 |
Nov 16, 2022 | 1.5100 | 1.5100 | 1.3800 | 1.4000 | 1.4000 | 404,200 |
Nov 15, 2022 | 1.5700 | 1.6500 | 1.5200 | 1.5400 | 1.5400 | 385,700 |
Nov 14, 2022 | 1.4900 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 421,800 |
Nov 11, 2022 | 1.4300 | 1.5500 | 1.3600 | 1.5100 | 1.5100 | 803,400 |
Nov 10, 2022 | 1.4100 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 871,100 |
Nov 09, 2022 | 1.4000 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 578,300 |
Nov 08, 2022 | 1.5400 | 1.5600 | 1.3600 | 1.4000 | 1.4000 | 1,279,300 |
Nov 07, 2022 | 1.5800 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 676,300 |
Nov 04, 2022 | 1.7300 | 1.7400 | 1.5000 | 1.5500 | 1.5500 | 1,132,600 |
Nov 03, 2022 | 2.0000 | 2.0000 | 1.6800 | 1.6900 | 1.6900 | 1,099,300 |
Nov 02, 2022 | 2.3000 | 2.3600 | 2.1900 | 2.1900 | 2.1900 | 515,800 |
Nov 01, 2022 | 2.3000 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 373,300 |
Oct 31, 2022 | 2.2400 | 2.2700 | 2.1600 | 2.2600 | 2.2600 | 353,800 |
Oct 28, 2022 | 2.1000 | 2.2400 | 2.0600 | 2.2300 | 2.2300 | 382,100 |
Oct 27, 2022 | 2.1800 | 2.2200 | 2.0700 | 2.0800 | 2.0800 | 659,300 |
Oct 26, 2022 | 2.1800 | 2.2200 | 2.1200 | 2.1300 | 2.1300 | 555,100 |
Oct 25, 2022 | 1.9400 | 2.2600 | 1.9400 | 2.1700 | 2.1700 | 902,200 |
Oct 24, 2022 | 1.9700 | 1.9800 | 1.8800 | 1.9300 | 1.9300 | 318,900 |
Oct 21, 2022 | 1.8700 | 1.9800 | 1.8700 | 1.9700 | 1.9700 | 361,600 |
Oct 20, 2022 | 1.8600 | 1.9500 | 1.8400 | 1.8600 | 1.8600 | 378,600 |
Oct 19, 2022 | 1.9100 | 1.9400 | 1.8300 | 1.8600 | 1.8600 | 290,200 |
Oct 18, 2022 | 1.9800 | 2.0800 | 1.9300 | 1.9400 | 1.9400 | 641,000 |
Oct 17, 2022 | 1.7100 | 1.9400 | 1.7100 | 1.9100 | 1.9100 | 721,800 |
Oct 14, 2022 | 1.8300 | 1.8300 | 1.6800 | 1.6800 | 1.6800 | 466,700 |
Oct 13, 2022 | 1.7500 | 1.8200 | 1.6900 | 1.8000 | 1.8000 | 653,000 |
Oct 12, 2022 | 1.8200 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 356,000 |
Oct 11, 2022 | 1.9000 | 1.9200 | 1.8100 | 1.8300 | 1.8300 | 454,700 |
Oct 10, 2022 | 2.0300 | 2.0300 | 1.9100 | 1.9300 | 1.9300 | 339,200 |
Oct 07, 2022 | 2.1100 | 2.1400 | 2.0200 | 2.0400 | 2.0400 | 529,500 |
Oct 06, 2022 | 2.0800 | 2.1600 | 2.0800 | 2.1400 | 2.1400 | 234,200 |
Oct 05, 2022 | 2.1100 | 2.1700 | 2.0400 | 2.1300 | 2.1300 | 368,100 |
Oct 04, 2022 | 2.1400 | 2.2000 | 2.1000 | 2.1900 | 2.1900 | 436,500 |
Oct 03, 2022 | 2.0900 | 2.1000 | 2.0400 | 2.0700 | 2.0700 | 342,700 |
Sep 30, 2022 | 2.1100 | 2.2200 | 2.0700 | 2.0700 | 2.0700 | 415,800 |
Sep 29, 2022 | 2.2400 | 2.2400 | 2.0900 | 2.1300 | 2.1300 | 437,500 |
Sep 28, 2022 | 2.1700 | 2.3300 | 2.1600 | 2.2800 | 2.2800 | 400,500 |
Sep 27, 2022 | 2.1400 | 2.2300 | 2.1000 | 2.1600 | 2.1600 | 274,000 |
Sep 26, 2022 | 2.0700 | 2.2300 | 2.0700 | 2.1200 | 2.1200 | 444,800 |
Sep 23, 2022 | 2.1000 | 2.1400 | 2.0300 | 2.1100 | 2.1100 | 708,300 |
Sep 22, 2022 | 2.2100 | 2.2100 | 2.0900 | 2.1500 | 2.1500 | 558,400 |
Sep 21, 2022 | 2.3500 | 2.3500 | 2.2200 | 2.2300 | 2.2300 | 441,000 |
Sep 20, 2022 | 2.4200 | 2.4300 | 2.3300 | 2.3300 | 2.3300 | 329,500 |
Sep 19, 2022 | 2.4700 | 2.5300 | 2.3800 | 2.4600 | 2.4600 | 355,400 |
Sep 16, 2022 | 2.5400 | 2.5600 | 2.4100 | 2.5200 | 2.5200 | 1,244,300 |
Sep 15, 2022 | 2.6200 | 2.7100 | 2.5600 | 2.5900 | 2.5900 | 525,700 |
Sep 14, 2022 | 2.5800 | 2.7500 | 2.5400 | 2.6300 | 2.6300 | 1,153,700 |
Sep 13, 2022 | 2.5900 | 2.6500 | 2.5300 | 2.5900 | 2.5900 | 632,600 |
Sep 12, 2022 | 2.5800 | 2.7200 | 2.5800 | 2.7000 | 2.7000 | 402,200 |
Sep 09, 2022 | 2.5200 | 2.6100 | 2.5200 | 2.5900 | 2.5900 | 365,600 |
Sep 08, 2022 | 2.5000 | 2.5200 | 2.4200 | 2.5100 | 2.5100 | 247,300 |
Sep 07, 2022 | 2.4200 | 2.5500 | 2.4200 | 2.5100 | 2.5100 | 405,400 |
Sep 06, 2022 | 2.5600 | 2.5900 | 2.4500 | 2.4600 | 2.4600 | 386,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |