Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | - | - | - | - | - | - |
Jan 30, 2023 | 1.1352 | 1.1352 | 1.0834 | 1.0834 | 1.0834 | - |
Jan 27, 2023 | 1.1060 | 1.1640 | 1.1008 | 1.1550 | 1.1550 | - |
Jan 26, 2023 | 1.0682 | 1.1066 | 1.0682 | 1.1066 | 1.1066 | - |
Jan 25, 2023 | 1.0786 | 1.1610 | 1.0402 | 1.0586 | 1.0586 | - |
Jan 24, 2023 | 1.1666 | 1.1934 | 1.1352 | 1.1352 | 1.1352 | - |
Jan 23, 2023 | 1.1280 | 1.2522 | 1.1280 | 1.1738 | 1.1738 | - |
Jan 20, 2023 | 1.1614 | 1.2148 | 1.1286 | 1.1286 | 1.1286 | - |
Jan 19, 2023 | 1.4690 | 1.4698 | 1.1220 | 1.1588 | 1.1588 | - |
Jan 18, 2023 | 1.6174 | 1.6800 | 1.4740 | 1.4784 | 1.4784 | - |
Jan 17, 2023 | 1.5626 | 1.5886 | 1.5330 | 1.5524 | 1.5524 | - |
Jan 16, 2023 | 1.5660 | 1.5712 | 1.5594 | 1.5652 | 1.5652 | - |
Jan 13, 2023 | 1.5906 | 1.5996 | 1.5322 | 1.5834 | 1.5834 | - |
Jan 12, 2023 | 1.5504 | 1.5716 | 1.5048 | 1.5716 | 1.5716 | - |
Jan 11, 2023 | 1.5116 | 1.5774 | 1.4712 | 1.5388 | 1.5388 | - |
Jan 10, 2023 | 1.4336 | 1.4858 | 1.4144 | 1.4858 | 1.4858 | - |
Jan 09, 2023 | 1.4264 | 1.4658 | 1.4234 | 1.4298 | 1.4298 | - |
Jan 06, 2023 | 1.3762 | 1.4328 | 1.3168 | 1.4328 | 1.4328 | - |
Jan 05, 2023 | 1.2594 | 1.3428 | 1.2372 | 1.3258 | 1.3258 | - |
Jan 04, 2023 | 1.1482 | 1.2596 | 1.1438 | 1.2590 | 1.2590 | - |
Jan 03, 2023 | 1.1644 | 1.2054 | 1.1316 | 1.1418 | 1.1418 | - |
Jan 02, 2023 | 1.1608 | 1.1616 | 1.1600 | 1.1616 | 1.1616 | - |
Dec 30, 2022 | 1.0472 | 1.0644 | 1.0434 | 1.0580 | 1.0580 | - |
Dec 29, 2022 | 1.0592 | 1.0652 | 1.0132 | 1.0544 | 1.0544 | - |
Dec 28, 2022 | 0.9784 | 1.0606 | 0.9592 | 1.0606 | 1.0606 | - |
Dec 27, 2022 | 1.0398 | 1.0438 | 0.9818 | 0.9822 | 0.9822 | - |
Dec 23, 2022 | 1.0658 | 1.1122 | 1.0308 | 1.0412 | 1.0412 | - |
Dec 22, 2022 | 1.0916 | 1.1008 | 1.0166 | 1.0618 | 1.0618 | - |
Dec 21, 2022 | 1.0786 | 1.1138 | 1.0768 | 1.0978 | 1.0978 | - |
Dec 20, 2022 | 1.0960 | 1.1320 | 1.0876 | 1.0876 | 1.0876 | - |
Dec 19, 2022 | 1.1594 | 1.2204 | 1.0986 | 1.0986 | 1.0986 | - |
Dec 16, 2022 | 1.1922 | 1.2314 | 1.1200 | 1.1200 | 1.1200 | 672 |
Dec 15, 2022 | 1.3188 | 1.3188 | 1.1988 | 1.2094 | 1.2094 | - |
Dec 14, 2022 | 1.3856 | 1.4310 | 1.3386 | 1.3386 | 1.3386 | - |
Dec 13, 2022 | 1.3194 | 1.4250 | 1.3186 | 1.3968 | 1.3968 | - |
Dec 12, 2022 | 1.3872 | 1.3922 | 1.3432 | 1.3432 | 1.3432 | - |
Dec 09, 2022 | 1.4334 | 1.4370 | 1.3906 | 1.3912 | 1.3912 | - |
Dec 08, 2022 | 1.3890 | 1.4458 | 1.3784 | 1.4450 | 1.4450 | - |
Dec 07, 2022 | 1.4948 | 1.5120 | 1.4034 | 1.4034 | 1.4034 | - |
Dec 06, 2022 | 1.4770 | 1.5464 | 1.4560 | 1.5046 | 1.5046 | - |
Dec 05, 2022 | 1.4916 | 1.5676 | 1.4730 | 1.4730 | 1.4730 | - |
Dec 02, 2022 | 1.5242 | 1.5656 | 1.4646 | 1.4952 | 1.4952 | - |
Dec 01, 2022 | 1.5496 | 1.6230 | 1.5038 | 1.5342 | 1.5342 | - |
Nov 30, 2022 | 1.5102 | 1.6276 | 1.4102 | 1.6276 | 1.6276 | - |
Nov 29, 2022 | 1.5258 | 1.5614 | 1.4710 | 1.5156 | 1.5156 | - |
Nov 28, 2022 | 1.5226 | 1.5892 | 1.4534 | 1.5050 | 1.5050 | - |
Nov 25, 2022 | 1.6800 | 1.7118 | 1.5914 | 1.5996 | 1.5996 | - |
Nov 24, 2022 | 1.6986 | 1.7094 | 1.6792 | 1.6814 | 1.6814 | - |
Nov 23, 2022 | 1.6238 | 1.6942 | 1.6034 | 1.6878 | 1.6878 | - |
Nov 22, 2022 | 1.6182 | 1.6788 | 1.5636 | 1.6262 | 1.6262 | - |
Nov 21, 2022 | 1.5548 | 1.7052 | 1.4796 | 1.6258 | 1.6258 | - |
Nov 18, 2022 | 1.3874 | 1.6182 | 1.3266 | 1.5350 | 1.5350 | - |
Nov 17, 2022 | 1.3340 | 1.4284 | 1.2714 | 1.3748 | 1.3748 | - |
Nov 16, 2022 | 1.2346 | 1.3128 | 1.1904 | 1.3128 | 1.3128 | - |
Nov 15, 2022 | 1.1984 | 1.2358 | 1.1914 | 1.2316 | 1.2316 | - |
Nov 14, 2022 | 1.1668 | 1.1774 | 1.1536 | 1.1656 | 1.1656 | - |
Nov 11, 2022 | 1.0460 | 1.1826 | 1.0428 | 1.1634 | 1.1634 | - |
Nov 10, 2022 | 0.9968 | 1.0498 | 0.9968 | 1.0452 | 1.0452 | - |
Nov 09, 2022 | 1.0132 | 1.0228 | 0.9615 | 0.9928 | 0.9928 | - |
Nov 08, 2022 | 1.0578 | 1.0666 | 1.0194 | 1.0274 | 1.0274 | - |
Nov 07, 2022 | 1.0846 | 1.0962 | 1.0520 | 1.0526 | 1.0526 | - |
Nov 04, 2022 | 1.0552 | 1.0840 | 1.0420 | 1.0700 | 1.0700 | - |
Nov 03, 2022 | 1.0458 | 1.0724 | 1.0414 | 1.0504 | 1.0504 | - |
Nov 02, 2022 | 1.0706 | 1.0918 | 1.0374 | 1.0430 | 1.0430 | - |
Nov 01, 2022 | 1.1148 | 1.1476 | 1.0580 | 1.1000 | 1.1000 | - |
Oct 31, 2022 | 1.0760 | 1.1194 | 1.0748 | 1.1084 | 1.1084 | - |
Oct 28, 2022 | 1.1108 | 1.1282 | 1.0598 | 1.0892 | 1.0892 | - |
Oct 27, 2022 | 1.1260 | 1.1758 | 1.1190 | 1.1190 | 1.1190 | - |
Oct 26, 2022 | 1.0716 | 1.1828 | 1.0528 | 1.1066 | 1.1066 | - |
Oct 25, 2022 | 1.0660 | 1.1146 | 1.0614 | 1.0888 | 1.0888 | - |
Oct 24, 2022 | 1.0300 | 1.0586 | 1.0114 | 1.0586 | 1.0586 | - |
Oct 21, 2022 | 0.9966 | 1.0394 | 0.9960 | 1.0192 | 1.0192 | - |
Oct 20, 2022 | 1.0274 | 1.0504 | 1.0028 | 1.0028 | 1.0028 | - |
Oct 19, 2022 | 1.0734 | 1.0976 | 1.0384 | 1.0394 | 1.0394 | - |
Oct 18, 2022 | 1.0528 | 1.0702 | 1.0508 | 1.0606 | 1.0606 | - |
Oct 17, 2022 | 1.0454 | 1.0778 | 1.0316 | 1.0316 | 1.0316 | - |
Oct 14, 2022 | 1.0482 | 1.0614 | 1.0300 | 1.0334 | 1.0334 | - |
Oct 13, 2022 | 1.0406 | 1.0472 | 1.0100 | 1.0282 | 1.0282 | - |
Oct 12, 2022 | 1.0466 | 1.0618 | 1.0174 | 1.0282 | 1.0282 | - |
Oct 11, 2022 | 1.0488 | 1.0514 | 1.0042 | 1.0456 | 1.0456 | - |
Oct 10, 2022 | 1.0744 | 1.0798 | 1.0430 | 1.0562 | 1.0562 | - |
Oct 07, 2022 | 1.1608 | 1.1840 | 1.0734 | 1.0734 | 1.0734 | - |
Oct 06, 2022 | 1.1544 | 1.1838 | 1.1414 | 1.1588 | 1.1588 | - |
Oct 05, 2022 | 1.1084 | 1.1584 | 1.1012 | 1.1584 | 1.1584 | - |
Oct 04, 2022 | 1.0914 | 1.1276 | 1.0866 | 1.1162 | 1.1162 | - |
Oct 03, 2022 | 1.0668 | 1.1218 | 1.0634 | 1.0754 | 1.0754 | - |
Sep 30, 2022 | 1.0702 | 1.1080 | 1.0642 | 1.0770 | 1.0770 | - |
Sep 29, 2022 | 1.0798 | 1.0978 | 1.0472 | 1.0762 | 1.0762 | - |
Sep 28, 2022 | 1.0612 | 1.1070 | 1.0504 | 1.0738 | 1.0738 | - |
Sep 27, 2022 | 1.0662 | 1.1214 | 1.0490 | 1.0584 | 1.0584 | - |
Sep 26, 2022 | 1.0986 | 1.1140 | 1.0548 | 1.0548 | 1.0548 | - |
Sep 23, 2022 | 1.1148 | 1.1200 | 1.0856 | 1.0890 | 1.0890 | - |
Sep 22, 2022 | 1.1942 | 1.1992 | 1.1122 | 1.1128 | 1.1128 | - |
Sep 21, 2022 | 1.1666 | 1.1942 | 1.1666 | 1.1928 | 1.1928 | - |
Sep 20, 2022 | 1.1600 | 1.1882 | 1.1566 | 1.1678 | 1.1678 | - |
Sep 19, 2022 | 1.2240 | 1.2244 | 1.1640 | 1.1726 | 1.1726 | - |
Sep 16, 2022 | 1.2316 | 1.2438 | 1.1990 | 1.2438 | 1.2438 | - |
Sep 15, 2022 | 1.2358 | 1.2642 | 1.2154 | 1.2456 | 1.2456 | - |
Sep 14, 2022 | 1.2910 | 1.3068 | 1.2068 | 1.2482 | 1.2482 | - |
Sep 13, 2022 | 1.3454 | 1.3464 | 1.2786 | 1.2786 | 1.2786 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |