Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 289,785 |
Mar 28, 2023 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 411,200 |
Mar 27, 2023 | 0.9600 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 306,200 |
Mar 24, 2023 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 242,200 |
Mar 23, 2023 | 0.9800 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 337,400 |
Mar 22, 2023 | 1.0000 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 589,700 |
Mar 21, 2023 | 0.9400 | 1.0100 | 0.9300 | 1.0000 | 1.0000 | 999,700 |
Mar 20, 2023 | 1.0000 | 1.0000 | 0.8900 | 0.9100 | 0.9100 | 1,311,300 |
Mar 17, 2023 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 840,400 |
Mar 16, 2023 | 0.9700 | 1.0400 | 0.9700 | 1.0400 | 1.0400 | 620,700 |
Mar 15, 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 1,289,600 |
Mar 14, 2023 | 1.0300 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 827,400 |
Mar 13, 2023 | 1.0000 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 838,400 |
Mar 10, 2023 | 1.1100 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 1,638,900 |
Mar 09, 2023 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 737,000 |
Mar 08, 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 500,700 |
Mar 07, 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 286,600 |
Mar 06, 2023 | 1.1600 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 845,700 |
Mar 03, 2023 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 1,001,900 |
Mar 02, 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 492,000 |
Mar 01, 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 755,800 |
Feb 28, 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 898,600 |
Feb 27, 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 900,100 |
Feb 24, 2023 | 1.1700 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 939,700 |
Feb 23, 2023 | 1.1900 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 1,000,600 |
Feb 22, 2023 | 1.2100 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 855,400 |
Feb 21, 2023 | 1.2400 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 1,308,200 |
Feb 17, 2023 | 1.2500 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 1,500,900 |
Feb 16, 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 1,079,300 |
Feb 15, 2023 | 1.2500 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 1,531,600 |
Feb 14, 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 912,200 |
Feb 13, 2023 | 1.2200 | 1.2450 | 1.2100 | 1.2200 | 1.2200 | 645,700 |
Feb 10, 2023 | 1.2500 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 1,578,200 |
Feb 09, 2023 | 1.3200 | 1.3300 | 1.2100 | 1.2400 | 1.2400 | 2,061,700 |
Feb 08, 2023 | 1.3600 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 1,073,700 |
Feb 07, 2023 | 1.4200 | 1.4200 | 1.3250 | 1.3500 | 1.3500 | 1,661,200 |
Feb 06, 2023 | 1.4300 | 1.4750 | 1.3700 | 1.4000 | 1.4000 | 1,141,200 |
Feb 03, 2023 | 1.4700 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 1,825,600 |
Feb 02, 2023 | 1.4800 | 1.5900 | 1.4650 | 1.5000 | 1.5000 | 1,964,800 |
Feb 01, 2023 | 1.3700 | 1.4600 | 1.3250 | 1.4600 | 1.4600 | 1,929,700 |
Jan 31, 2023 | 1.3200 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 1,470,600 |
Jan 30, 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 1,899,100 |
Jan 27, 2023 | 1.3000 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 1,920,200 |
Jan 26, 2023 | 1.3300 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 984,200 |
Jan 25, 2023 | 1.3200 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 1,144,500 |
Jan 24, 2023 | 1.3600 | 1.3800 | 1.3350 | 1.3400 | 1.3400 | 723,900 |
Jan 23, 2023 | 1.3000 | 1.3800 | 1.2950 | 1.3800 | 1.3800 | 1,529,200 |
Jan 20, 2023 | 1.2800 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 872,200 |
Jan 19, 2023 | 1.3100 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 1,063,100 |
Jan 18, 2023 | 1.3600 | 1.4200 | 1.3200 | 1.3200 | 1.3200 | 1,769,800 |
Jan 17, 2023 | 1.4000 | 1.4100 | 1.3200 | 1.3500 | 1.3500 | 1,546,300 |
Jan 16, 2023 | 1.3700 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 766,400 |
Jan 13, 2023 | 1.2900 | 1.3900 | 1.2700 | 1.3700 | 1.3700 | 3,098,100 |
Jan 12, 2023 | 1.2100 | 1.2900 | 1.1700 | 1.2900 | 1.2900 | 2,045,500 |
Jan 11, 2023 | 1.1800 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 1,154,900 |
Jan 10, 2023 | 1.1800 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 900,500 |
Jan 09, 2023 | 1.2000 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 1,063,800 |
Jan 06, 2023 | 1.2400 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 1,191,800 |
Jan 05, 2023 | 1.2700 | 1.2800 | 1.2150 | 1.2200 | 1.2200 | 1,501,800 |
Jan 04, 2023 | 1.2400 | 1.3100 | 1.2300 | 1.2900 | 1.2900 | 1,343,100 |
Jan 03, 2023 | 1.2800 | 1.3100 | 1.2150 | 1.2500 | 1.2500 | 963,800 |
Dec 30, 2022 | 1.2200 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 1,306,700 |
Dec 29, 2022 | 1.1500 | 1.2300 | 1.1200 | 1.2300 | 1.2300 | 1,567,100 |
Dec 28, 2022 | 1.2100 | 1.2100 | 1.1100 | 1.1500 | 1.1500 | 2,499,300 |
Dec 23, 2022 | 1.2400 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 870,700 |
Dec 22, 2022 | 1.3000 | 1.3000 | 1.1900 | 1.2400 | 1.2400 | 1,919,100 |
Dec 21, 2022 | 1.2800 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 1,188,900 |
Dec 20, 2022 | 1.3100 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 1,269,000 |
Dec 19, 2022 | 1.4200 | 1.4200 | 1.3100 | 1.3200 | 1.3200 | 1,770,900 |
Dec 16, 2022 | 1.4100 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 1,782,700 |
Dec 15, 2022 | 1.4700 | 1.4700 | 1.3850 | 1.4200 | 1.4200 | 2,011,300 |
Dec 14, 2022 | 1.5000 | 1.5300 | 1.4700 | 1.4900 | 1.4900 | 1,412,700 |
Dec 13, 2022 | 1.5700 | 1.6100 | 1.4700 | 1.5100 | 1.5100 | 2,997,400 |
Dec 12, 2022 | 1.5300 | 1.5650 | 1.4800 | 1.5200 | 1.5200 | 1,983,200 |
Dec 09, 2022 | 1.5100 | 1.5500 | 1.4850 | 1.5100 | 1.5100 | 1,726,300 |
Dec 08, 2022 | 1.5800 | 1.5800 | 1.4800 | 1.5100 | 1.5100 | 2,871,200 |
Dec 07, 2022 | 1.6400 | 1.6600 | 1.5200 | 1.5300 | 1.5300 | 3,824,500 |
Dec 06, 2022 | 1.8600 | 1.8600 | 1.6200 | 1.6400 | 1.6400 | 5,225,100 |
Dec 05, 2022 | 1.9000 | 1.9900 | 1.8200 | 1.8600 | 1.8600 | 3,560,200 |
Dec 02, 2022 | 1.7200 | 1.9300 | 1.7200 | 1.8900 | 1.8900 | 3,967,000 |
Dec 01, 2022 | 1.7400 | 1.7900 | 1.7000 | 1.7800 | 1.7800 | 3,050,800 |
Nov 30, 2022 | 1.6800 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 2,395,300 |
Nov 29, 2022 | 1.7200 | 1.7350 | 1.6600 | 1.6900 | 1.6900 | 1,523,700 |
Nov 28, 2022 | 1.7600 | 1.8200 | 1.6700 | 1.6800 | 1.6800 | 1,866,000 |
Nov 25, 2022 | 1.7600 | 1.8000 | 1.7400 | 1.7800 | 1.7800 | 1,269,700 |
Nov 24, 2022 | 1.7900 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 327,700 |
Nov 23, 2022 | 1.7500 | 1.8200 | 1.7400 | 1.7500 | 1.7500 | 1,899,800 |
Nov 22, 2022 | 1.7800 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 2,504,700 |
Nov 21, 2022 | 1.8100 | 1.8300 | 1.7300 | 1.7600 | 1.7600 | 2,201,500 |
Nov 18, 2022 | 1.9500 | 1.9500 | 1.7800 | 1.7900 | 1.7900 | 2,645,400 |
Nov 17, 2022 | 1.9000 | 1.9500 | 1.8400 | 1.9300 | 1.9300 | 2,759,200 |
Nov 16, 2022 | 2.0500 | 2.0800 | 1.9100 | 1.9200 | 1.9200 | 3,093,100 |
Nov 15, 2022 | 2.0400 | 2.1400 | 2.0200 | 2.0500 | 2.0500 | 3,822,700 |
Nov 14, 2022 | 2.1100 | 2.1300 | 1.9400 | 1.9900 | 1.9900 | 4,373,300 |
Nov 11, 2022 | 1.7200 | 2.1500 | 1.7000 | 2.0500 | 2.0500 | 7,103,900 |
Nov 10, 2022 | 1.7100 | 1.7800 | 1.6700 | 1.7700 | 1.7700 | 3,336,600 |
Nov 09, 2022 | 1.7200 | 1.8100 | 1.6050 | 1.6500 | 1.6500 | 4,042,500 |
Nov 08, 2022 | 1.8000 | 1.8300 | 1.7000 | 1.7400 | 1.7400 | 3,242,400 |
Nov 07, 2022 | 1.7700 | 1.8300 | 1.7100 | 1.8100 | 1.8100 | 2,181,500 |
Nov 04, 2022 | 1.9500 | 1.9500 | 1.6800 | 1.7500 | 1.7500 | 3,941,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |