Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 1.8400 | 1.9500 | 1.7600 | 1.8500 | 1.8500 | 13,234,100 |
Jan 26, 2023 | 1.8300 | 1.8700 | 1.7800 | 1.8100 | 1.8100 | 6,361,500 |
Jan 25, 2023 | 1.7500 | 1.8400 | 1.7000 | 1.8000 | 1.8000 | 12,055,500 |
Jan 24, 2023 | 1.8000 | 1.8100 | 1.6900 | 1.7500 | 1.7500 | 9,707,100 |
Jan 23, 2023 | 1.8300 | 1.8900 | 1.7600 | 1.8000 | 1.8000 | 7,143,900 |
Jan 20, 2023 | 1.8600 | 1.9300 | 1.7700 | 1.8200 | 1.8200 | 7,833,100 |
Jan 19, 2023 | 1.8200 | 1.9200 | 1.7500 | 1.8400 | 1.8400 | 4,732,000 |
Jan 18, 2023 | 1.9400 | 2.0000 | 1.8300 | 1.8500 | 1.8500 | 4,346,800 |
Jan 17, 2023 | 2.1000 | 2.1000 | 1.9000 | 1.9700 | 1.9700 | 9,215,400 |
Jan 13, 2023 | 1.9100 | 2.1300 | 1.9100 | 2.0900 | 2.0900 | 6,737,400 |
Jan 12, 2023 | 1.8500 | 1.9700 | 1.7200 | 1.9500 | 1.9500 | 5,145,100 |
Jan 11, 2023 | 1.7800 | 1.8600 | 1.7000 | 1.8200 | 1.8200 | 7,044,700 |
Jan 10, 2023 | 1.5800 | 1.8500 | 1.5500 | 1.7200 | 1.7200 | 10,291,900 |
Jan 09, 2023 | 1.4400 | 1.5400 | 1.4300 | 1.4800 | 1.4800 | 2,930,100 |
Jan 06, 2023 | 1.3300 | 1.4500 | 1.3100 | 1.4400 | 1.4400 | 5,739,800 |
Jan 05, 2023 | 1.2300 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 2,248,200 |
Jan 04, 2023 | 1.1700 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 1,147,400 |
Jan 03, 2023 | 1.2100 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 1,838,300 |
Dec 30, 2022 | 1.1800 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 4,411,000 |
Dec 29, 2022 | 1.1500 | 1.2500 | 1.1300 | 1.2000 | 1.2000 | 4,145,600 |
Dec 28, 2022 | 1.2100 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 3,343,000 |
Dec 27, 2022 | 1.2200 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 3,353,700 |
Dec 23, 2022 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 1,305,100 |
Dec 22, 2022 | 1.2700 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 3,426,900 |
Dec 21, 2022 | 1.2800 | 1.3300 | 1.2400 | 1.2500 | 1.2500 | 4,242,800 |
Dec 20, 2022 | 1.1800 | 1.3000 | 1.1700 | 1.2500 | 1.2500 | 2,967,200 |
Dec 19, 2022 | 1.2600 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 2,004,000 |
Dec 16, 2022 | 1.1900 | 1.2800 | 1.1900 | 1.2600 | 1.2600 | 4,598,800 |
Dec 15, 2022 | 1.2400 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 4,894,500 |
Dec 14, 2022 | 1.2100 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 6,456,200 |
Dec 13, 2022 | 1.1800 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 7,869,600 |
Dec 12, 2022 | 1.1600 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 4,334,100 |
Dec 09, 2022 | 1.1900 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 3,925,700 |
Dec 08, 2022 | 1.1900 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 4,550,800 |
Dec 07, 2022 | 1.2000 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 5,036,700 |
Dec 06, 2022 | 1.1600 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 5,987,900 |
Dec 05, 2022 | 1.1800 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 3,027,600 |
Dec 02, 2022 | 1.1600 | 1.2300 | 1.1600 | 1.2200 | 1.2200 | 1,146,500 |
Dec 01, 2022 | 1.1800 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 8,254,500 |
Nov 30, 2022 | 1.1500 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 1,378,300 |
Nov 29, 2022 | 1.1400 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 2,195,200 |
Nov 28, 2022 | 1.1500 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 1,438,900 |
Nov 25, 2022 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 937,500 |
Nov 23, 2022 | 1.2100 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 944,300 |
Nov 22, 2022 | 1.1600 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 3,115,000 |
Nov 21, 2022 | 1.1500 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 2,463,400 |
Nov 18, 2022 | 1.1500 | 1.2300 | 1.1200 | 1.1800 | 1.1800 | 2,775,000 |
Nov 17, 2022 | 1.2300 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 2,313,600 |
Nov 16, 2022 | 1.2800 | 1.3000 | 1.2100 | 1.2200 | 1.2200 | 1,383,600 |
Nov 15, 2022 | 1.2800 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 2,970,600 |
Nov 14, 2022 | 1.3500 | 1.3600 | 1.2500 | 1.2700 | 1.2700 | 2,265,000 |
Nov 11, 2022 | 1.2700 | 1.3700 | 1.2600 | 1.3400 | 1.3400 | 4,145,100 |
Nov 10, 2022 | 1.2500 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 2,641,500 |
Nov 09, 2022 | 1.2600 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 1,185,400 |
Nov 08, 2022 | 1.3100 | 1.3800 | 1.2300 | 1.2900 | 1.2900 | 2,218,000 |
Nov 07, 2022 | 1.1800 | 1.3400 | 1.1800 | 1.3100 | 1.3100 | 8,248,100 |
Nov 04, 2022 | 1.1900 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 1,447,400 |
Nov 03, 2022 | 1.2500 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 2,511,000 |
Nov 02, 2022 | 1.3000 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 1,315,400 |
Nov 01, 2022 | 1.2400 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 2,291,000 |
Oct 31, 2022 | 1.2400 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 1,850,500 |
Oct 28, 2022 | 1.1500 | 1.2400 | 1.1400 | 1.2300 | 1.2300 | 6,284,800 |
Oct 27, 2022 | 1.1900 | 1.2100 | 1.0900 | 1.1400 | 1.1400 | 3,590,400 |
Oct 26, 2022 | 1.1400 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 2,608,400 |
Oct 25, 2022 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 1,099,200 |
Oct 24, 2022 | 1.1300 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 706,400 |
Oct 21, 2022 | 1.1500 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 2,456,300 |
Oct 20, 2022 | 1.0800 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 3,794,200 |
Oct 19, 2022 | 1.1500 | 1.1500 | 1.0600 | 1.0700 | 1.0700 | 2,966,800 |
Oct 18, 2022 | 1.1700 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 2,407,500 |
Oct 17, 2022 | 1.1800 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 2,029,500 |
Oct 14, 2022 | 1.2100 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 3,310,800 |
Oct 13, 2022 | 1.1600 | 1.2200 | 1.1300 | 1.2100 | 1.2100 | 1,169,000 |
Oct 12, 2022 | 1.2300 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 1,799,300 |
Oct 11, 2022 | 1.2300 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 3,257,200 |
Oct 10, 2022 | 1.2200 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 877,000 |
Oct 07, 2022 | 1.2700 | 1.3100 | 1.2300 | 1.2400 | 1.2400 | 2,419,400 |
Oct 06, 2022 | 1.1900 | 1.3000 | 1.1800 | 1.2800 | 1.2800 | 3,963,100 |
Oct 05, 2022 | 1.2000 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 1,009,000 |
Oct 04, 2022 | 1.1300 | 1.2200 | 1.1300 | 1.2100 | 1.2100 | 1,791,200 |
Oct 03, 2022 | 1.1000 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 1,853,200 |
Sept 30, 2022 | 1.1100 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 1,521,100 |
Sept 29, 2022 | 1.1600 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 1,694,500 |
Sept 28, 2022 | 1.1300 | 1.2300 | 1.1300 | 1.1900 | 1.1900 | 3,845,700 |
Sept 27, 2022 | 1.1300 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 2,757,300 |
Sept 26, 2022 | 1.0700 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 1,563,900 |
Sept 23, 2022 | 1.1400 | 1.1400 | 1.0400 | 1.0900 | 1.0900 | 5,141,500 |
Sept 22, 2022 | 1.1000 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 3,594,700 |
Sept 21, 2022 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 2,516,700 |
Sept 20, 2022 | 1.2000 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 4,014,800 |
Sept 19, 2022 | 1.2200 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 3,399,300 |
Sept 16, 2022 | 1.2200 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 3,309,000 |
Sept 15, 2022 | 1.2100 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 1,627,900 |
Sept 14, 2022 | 1.2900 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 2,704,800 |
Sept 13, 2022 | 1.3400 | 1.3800 | 1.2700 | 1.3000 | 1.3000 | 2,376,900 |
Sept 12, 2022 | 1.3600 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 2,223,900 |
Sept 09, 2022 | 1.3600 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 4,726,600 |
Sept 08, 2022 | 1.3200 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 6,620,400 |
Sept 07, 2022 | 1.2700 | 1.3600 | 1.2500 | 1.3300 | 1.3300 | 4,452,200 |
Sept 06, 2022 | 1.1700 | 1.3200 | 1.1500 | 1.2700 | 1.2700 | 6,188,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |