Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 1.1300 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 5,007,100 |
Jan 25, 2023 | 1.0200 | 1.0400 | 0.9900 | 1.0300 | 1.0300 | 996,100 |
Jan 24, 2023 | 1.0600 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 1,202,600 |
Jan 23, 2023 | 1.0100 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 1,528,000 |
Jan 20, 2023 | 0.9900 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 1,271,600 |
Jan 19, 2023 | 1.0300 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 1,820,500 |
Jan 18, 2023 | 1.1200 | 1.1600 | 1.0200 | 1.0200 | 1.0200 | 1,949,600 |
Jan 17, 2023 | 1.0800 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 1,712,000 |
Jan 13, 2023 | 1.1000 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 1,230,000 |
Jan 12, 2023 | 1.1000 | 1.1500 | 1.0300 | 1.1200 | 1.1200 | 3,385,700 |
Jan 11, 2023 | 1.0700 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 3,078,300 |
Jan 10, 2023 | 0.9300 | 1.0600 | 0.9100 | 1.0400 | 1.0400 | 1,671,600 |
Jan 09, 2023 | 0.9400 | 0.9900 | 0.9200 | 0.9400 | 0.9400 | 1,944,900 |
Jan 06, 2023 | 0.9300 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 611,700 |
Jan 05, 2023 | 0.9600 | 0.9600 | 0.9100 | 0.9400 | 0.9400 | 623,400 |
Jan 04, 2023 | 0.9200 | 0.9800 | 0.8900 | 0.9600 | 0.9600 | 1,387,900 |
Jan 03, 2023 | 1.0500 | 1.0500 | 0.9000 | 0.9200 | 0.9200 | 2,377,800 |
Dec 30, 2022 | 0.9400 | 1.0300 | 0.9100 | 1.0200 | 1.0200 | 2,641,800 |
Dec 29, 2022 | 0.8500 | 0.9400 | 0.8000 | 0.9400 | 0.9400 | 3,282,700 |
Dec 28, 2022 | 0.8600 | 0.8900 | 0.8300 | 0.8400 | 0.8400 | 2,122,200 |
Dec 27, 2022 | 0.9200 | 0.9200 | 0.8500 | 0.8600 | 0.8600 | 1,989,800 |
Dec 23, 2022 | 0.9200 | 0.9400 | 0.8600 | 0.9200 | 0.9200 | 1,541,900 |
Dec 22, 2022 | 0.9100 | 0.9200 | 0.8400 | 0.8900 | 0.8900 | 2,036,800 |
Dec 21, 2022 | 0.9900 | 1.0000 | 0.9100 | 0.9200 | 0.9200 | 2,390,200 |
Dec 20, 2022 | 0.9900 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 2,172,600 |
Dec 19, 2022 | 1.0700 | 1.0800 | 0.9600 | 0.9800 | 0.9800 | 2,280,700 |
Dec 16, 2022 | 1.0700 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 1,719,300 |
Dec 15, 2022 | 1.0200 | 1.1200 | 1.0200 | 1.0900 | 1.0900 | 2,536,300 |
Dec 14, 2022 | 1.0900 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 3,597,800 |
Dec 13, 2022 | 1.1600 | 1.2200 | 1.0400 | 1.0600 | 1.0600 | 4,018,300 |
Dec 12, 2022 | 1.2600 | 1.2600 | 1.0800 | 1.1100 | 1.1100 | 6,605,900 |
Dec 09, 2022 | 1.6400 | 1.7400 | 1.1900 | 1.2400 | 1.2400 | 18,218,100 |
Dec 08, 2022 | 2.0300 | 2.1400 | 1.5600 | 1.7700 | 1.7700 | 74,022,500 |
Dec 07, 2022 | 1.2900 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 1,494,500 |
Dec 06, 2022 | 1.3700 | 1.3800 | 1.2700 | 1.3000 | 1.3000 | 963,500 |
Dec 05, 2022 | 1.4000 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 802,100 |
Dec 02, 2022 | 1.3800 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 609,400 |
Dec 01, 2022 | 1.4400 | 1.4600 | 1.3600 | 1.4100 | 1.4100 | 1,007,900 |
Nov 30, 2022 | 1.4200 | 1.4300 | 1.3200 | 1.4200 | 1.4200 | 955,400 |
Nov 29, 2022 | 1.3700 | 1.4800 | 1.3700 | 1.4100 | 1.4100 | 1,563,200 |
Nov 28, 2022 | 1.3500 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 1,253,100 |
Nov 25, 2022 | 1.3400 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 534,100 |
Nov 23, 2022 | 1.3300 | 1.3700 | 1.3000 | 1.3600 | 1.3600 | 870,800 |
Nov 22, 2022 | 1.2500 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 1,155,200 |
Nov 21, 2022 | 1.2500 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 570,200 |
Nov 18, 2022 | 1.3300 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 679,700 |
Nov 17, 2022 | 1.2300 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 714,600 |
Nov 16, 2022 | 1.3000 | 1.3100 | 1.2200 | 1.2300 | 1.2300 | 703,500 |
Nov 15, 2022 | 1.3100 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 851,900 |
Nov 14, 2022 | 1.2900 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 864,100 |
Nov 11, 2022 | 1.2400 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 774,400 |
Nov 10, 2022 | 1.1200 | 1.2600 | 1.1200 | 1.2300 | 1.2300 | 2,209,000 |
Nov 09, 2022 | 1.1500 | 1.1700 | 1.0900 | 1.1000 | 1.1000 | 709,800 |
Nov 08, 2022 | 1.1900 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 1,087,400 |
Nov 07, 2022 | 1.1500 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 658,800 |
Nov 04, 2022 | 1.1600 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 1,000,900 |
Nov 03, 2022 | 1.0500 | 1.1900 | 1.0500 | 1.1200 | 1.1200 | 2,239,000 |
Nov 02, 2022 | 1.1100 | 1.1300 | 1.0400 | 1.1000 | 1.1000 | 3,709,200 |
Nov 01, 2022 | 1.2400 | 1.2600 | 1.0500 | 1.1300 | 1.1300 | 4,269,800 |
Oct 31, 2022 | 1.3100 | 1.3900 | 1.1900 | 1.2200 | 1.2200 | 2,731,600 |
Oct 28, 2022 | 1.2600 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 497,900 |
Oct 27, 2022 | 1.2800 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 346,600 |
Oct 26, 2022 | 1.3100 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 824,900 |
Oct 25, 2022 | 1.2500 | 1.3500 | 1.2500 | 1.3100 | 1.3100 | 1,287,300 |
Oct 24, 2022 | 1.2600 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 615,900 |
Oct 21, 2022 | 1.2300 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 478,900 |
Oct 20, 2022 | 1.2200 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 607,900 |
Oct 19, 2022 | 1.2000 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 774,500 |
Oct 18, 2022 | 1.2500 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 734,100 |
Oct 17, 2022 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 639,900 |
Oct 14, 2022 | 1.1900 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 577,600 |
Oct 13, 2022 | 1.1100 | 1.2000 | 1.0700 | 1.1900 | 1.1900 | 1,054,300 |
Oct 12, 2022 | 1.1800 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 644,600 |
Oct 11, 2022 | 1.1400 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 478,300 |
Oct 10, 2022 | 1.1700 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 1,112,200 |
Oct 07, 2022 | 1.1700 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 1,066,100 |
Oct 06, 2022 | 1.2300 | 1.2700 | 1.1800 | 1.1900 | 1.1900 | 936,700 |
Oct 05, 2022 | 1.1600 | 1.2400 | 1.1200 | 1.2300 | 1.2300 | 1,701,000 |
Oct 04, 2022 | 1.1300 | 1.2100 | 1.1300 | 1.1800 | 1.1800 | 1,395,700 |
Oct 03, 2022 | 1.1200 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 635,900 |
Sept 30, 2022 | 1.1000 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 652,500 |
Sept 29, 2022 | 1.1600 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 701,600 |
Sept 28, 2022 | 1.1800 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 678,200 |
Sept 27, 2022 | 1.1400 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 1,059,600 |
Sept 26, 2022 | 1.0900 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 1,118,900 |
Sept 23, 2022 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 1,159,300 |
Sept 22, 2022 | 1.1600 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 1,032,800 |
Sept 21, 2022 | 1.1600 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 1,450,600 |
Sept 20, 2022 | 1.2500 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 1,372,900 |
Sept 19, 2022 | 1.2700 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 1,101,600 |
Sept 16, 2022 | 1.2400 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 1,653,100 |
Sept 15, 2022 | 1.2900 | 1.3600 | 1.2400 | 1.2700 | 1.2700 | 1,799,000 |
Sept 14, 2022 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 1,932,900 |
Sept 13, 2022 | 1.3500 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 1,640,800 |
Sept 12, 2022 | 1.3800 | 1.4600 | 1.3600 | 1.3900 | 1.3900 | 3,494,100 |
Sept 09, 2022 | 1.3200 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 3,154,100 |
Sept 08, 2022 | 1.3300 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 2,421,900 |
Sept 07, 2022 | 1.3000 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 2,362,400 |
Sept 06, 2022 | 1.3700 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 2,078,600 |
Sept 02, 2022 | 1.4300 | 1.4600 | 1.3600 | 1.4000 | 1.4000 | 2,977,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |