Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 1.4800 | 1.7100 | 1.4800 | 1.7000 | 1.7000 | 279,500 |
Feb 02, 2023 | 1.5400 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 93,500 |
Feb 01, 2023 | 1.4700 | 1.5900 | 1.4700 | 1.4900 | 1.4900 | 117,500 |
Jan 31, 2023 | 1.4500 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 49,600 |
Jan 30, 2023 | 1.4800 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 63,800 |
Jan 27, 2023 | 1.4200 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 85,700 |
Jan 26, 2023 | 1.4500 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 58,300 |
Jan 25, 2023 | 1.5200 | 1.5900 | 1.3100 | 1.4100 | 1.4100 | 225,200 |
Jan 24, 2023 | 1.5500 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 59,700 |
Jan 23, 2023 | 1.5900 | 1.6200 | 1.4800 | 1.6200 | 1.6200 | 110,400 |
Jan 20, 2023 | 1.6000 | 1.6200 | 1.4300 | 1.5500 | 1.5500 | 180,900 |
Jan 19, 2023 | 1.6200 | 1.6500 | 1.5700 | 1.6200 | 1.6200 | 60,000 |
Jan 18, 2023 | 1.6700 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 64,200 |
Jan 17, 2023 | 1.7000 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 114,000 |
Jan 13, 2023 | 1.6500 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 116,700 |
Jan 12, 2023 | 1.6500 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 75,500 |
Jan 11, 2023 | 1.5700 | 1.7600 | 1.5600 | 1.6900 | 1.6900 | 146,700 |
Jan 10, 2023 | 1.6000 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 65,400 |
Jan 09, 2023 | 1.6500 | 1.6800 | 1.5800 | 1.6100 | 1.6100 | 81,000 |
Jan 06, 2023 | 1.6000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 121,100 |
Jan 05, 2023 | 1.6000 | 1.9300 | 1.5600 | 1.6500 | 1.6500 | 614,900 |
Jan 04, 2023 | 1.5500 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 144,800 |
Jan 03, 2023 | 1.6600 | 1.6700 | 1.4900 | 1.5700 | 1.5700 | 157,300 |
Dec 30, 2022 | 1.2700 | 1.6700 | 1.2600 | 1.6600 | 1.6600 | 881,800 |
Dec 29, 2022 | 1.2600 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 95,900 |
Dec 28, 2022 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 57,000 |
Dec 27, 2022 | 1.2500 | 1.3100 | 1.2300 | 1.2800 | 1.2800 | 100,200 |
Dec 23, 2022 | 1.3000 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 65,900 |
Dec 22, 2022 | 1.3000 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 158,500 |
Dec 21, 2022 | 1.2000 | 1.3100 | 1.2000 | 1.3000 | 1.3000 | 196,000 |
Dec 20, 2022 | 1.2200 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 46,100 |
Dec 19, 2022 | 1.3200 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 157,800 |
Dec 16, 2022 | 1.3800 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 75,800 |
Dec 15, 2022 | 1.3600 | 1.4600 | 1.3600 | 1.4100 | 1.4100 | 106,200 |
Dec 14, 2022 | 1.4000 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 77,700 |
Dec 13, 2022 | 1.4800 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 123,200 |
Dec 12, 2022 | 1.4300 | 1.5700 | 1.3800 | 1.4800 | 1.4800 | 159,800 |
Dec 09, 2022 | 1.4500 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 74,500 |
Dec 08, 2022 | 1.4900 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 85,200 |
Dec 07, 2022 | 1.4000 | 1.4600 | 1.3600 | 1.4500 | 1.4500 | 67,500 |
Dec 06, 2022 | 1.5700 | 1.5700 | 1.4000 | 1.4300 | 1.4300 | 112,100 |
Dec 05, 2022 | 1.5600 | 1.6300 | 1.5100 | 1.5600 | 1.5600 | 123,100 |
Dec 02, 2022 | 1.6200 | 1.6200 | 1.5000 | 1.5600 | 1.5600 | 151,100 |
Dec 01, 2022 | 1.3300 | 1.6400 | 1.3300 | 1.6400 | 1.6400 | 358,200 |
Nov 30, 2022 | 1.3500 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 113,500 |
Nov 29, 2022 | 1.3700 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 91,700 |
Nov 28, 2022 | 1.4000 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 41,700 |
Nov 25, 2022 | 1.3900 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 18,800 |
Nov 23, 2022 | 1.4700 | 1.4700 | 1.3700 | 1.3900 | 1.3900 | 90,500 |
Nov 22, 2022 | 1.4000 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 81,800 |
Nov 21, 2022 | 1.4500 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 95,000 |
Nov 18, 2022 | 1.4500 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 90,100 |
Nov 17, 2022 | 1.5500 | 1.5500 | 1.4400 | 1.4800 | 1.4800 | 104,900 |
Nov 16, 2022 | 1.5600 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 104,100 |
Nov 15, 2022 | 1.6100 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 233,600 |
Nov 14, 2022 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 157,000 |
Nov 11, 2022 | 1.7500 | 1.7500 | 1.6300 | 1.6900 | 1.6900 | 239,900 |
Nov 10, 2022 | 1.6500 | 1.7700 | 1.6100 | 1.7300 | 1.7300 | 281,500 |
Nov 09, 2022 | 1.7100 | 1.7500 | 1.6000 | 1.6200 | 1.6200 | 204,500 |
Nov 08, 2022 | 1.7500 | 1.7800 | 1.6600 | 1.7000 | 1.7000 | 134,900 |
Nov 07, 2022 | 1.8900 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 121,300 |
Nov 04, 2022 | 1.7200 | 1.9300 | 1.7200 | 1.9300 | 1.9300 | 344,300 |
Nov 03, 2022 | 1.6400 | 1.8900 | 1.6000 | 1.7700 | 1.7700 | 329,700 |
Nov 02, 2022 | 1.8000 | 1.8400 | 1.6400 | 1.6600 | 1.6600 | 294,500 |
Nov 01, 2022 | 1.7800 | 1.8400 | 1.7400 | 1.7800 | 1.7800 | 185,500 |
Oct 31, 2022 | 1.7300 | 1.8400 | 1.6900 | 1.7800 | 1.7800 | 385,600 |
Oct 28, 2022 | 1.6400 | 1.7600 | 1.5400 | 1.7400 | 1.7400 | 571,200 |
Oct 27, 2022 | 1.7800 | 1.7800 | 1.5800 | 1.6100 | 1.6100 | 253,600 |
Oct 26, 2022 | 1.6500 | 1.8000 | 1.6500 | 1.7500 | 1.7500 | 410,900 |
Oct 25, 2022 | 1.7600 | 1.8200 | 1.6400 | 1.6800 | 1.6800 | 550,200 |
Oct 24, 2022 | 1.8700 | 1.9200 | 1.7500 | 1.7600 | 1.7600 | 516,200 |
Oct 21, 2022 | 1.9500 | 1.9900 | 1.8900 | 1.9300 | 1.9300 | 312,000 |
Oct 20, 2022 | 1.8600 | 2.0300 | 1.7500 | 1.9900 | 1.9900 | 858,900 |
Oct 19, 2022 | 2.0900 | 2.0900 | 1.7600 | 1.8400 | 1.8400 | 1,327,500 |
Oct 18, 2022 | 2.0800 | 2.4100 | 2.0800 | 2.1400 | 2.1400 | 1,471,400 |
Oct 17, 2022 | 2.2300 | 2.3200 | 2.1000 | 2.1200 | 2.1200 | 1,433,300 |
Oct 14, 2022 | 2.7700 | 2.8200 | 2.3200 | 2.3800 | 2.3800 | 3,352,800 |
Oct 13, 2022 | 2.4100 | 3.2000 | 2.3500 | 2.8200 | 2.8200 | 17,119,800 |
Oct 12, 2022 | 1.9700 | 2.8300 | 1.9500 | 2.7300 | 2.7300 | 35,623,200 |
Oct 11, 2022 | 1.8900 | 2.1000 | 1.8300 | 2.0000 | 2.0000 | 6,579,700 |
Oct 10, 2022 | 1.2100 | 2.3800 | 1.2100 | 2.1200 | 2.1200 | 80,920,900 |
Oct 07, 2022 | 1.4400 | 1.4500 | 1.2300 | 1.2400 | 1.2400 | 322,400 |
Oct 06, 2022 | 1.3900 | 1.5500 | 1.3800 | 1.5400 | 1.5400 | 599,200 |
Oct 05, 2022 | 1.4200 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 946,900 |
Oct 04, 2022 | 1.1200 | 1.7600 | 1.1200 | 1.5200 | 1.5200 | 7,491,200 |
Oct 03, 2022 | 1.1300 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 328,700 |
Sept 30, 2022 | 1.2100 | 1.3500 | 1.1200 | 1.1300 | 1.1300 | 359,500 |
Sept 29, 2022 | 1.3000 | 1.3400 | 1.2000 | 1.2200 | 1.2200 | 165,700 |
Sept 28, 2022 | 1.3200 | 1.3600 | 1.2200 | 1.3100 | 1.3100 | 252,900 |
Sept 27, 2022 | 1.2600 | 1.3800 | 1.2500 | 1.3400 | 1.3400 | 346,500 |
Sept 26, 2022 | 1.3200 | 1.3500 | 1.1600 | 1.2500 | 1.2500 | 425,400 |
Sept 23, 2022 | 1.5200 | 1.5500 | 1.3400 | 1.3500 | 1.3500 | 394,500 |
Sept 22, 2022 | 1.7100 | 1.7200 | 1.5200 | 1.6000 | 1.6000 | 455,700 |
Sept 21, 2022 | 1.7800 | 1.8200 | 1.7100 | 1.7200 | 1.7200 | 298,500 |
Sept 20, 2022 | 1.7700 | 1.9600 | 1.7100 | 1.8200 | 1.8200 | 381,400 |
Sept 19, 2022 | 2.2400 | 2.2400 | 1.8000 | 1.8300 | 1.8300 | 1,002,100 |
Sept 16, 2022 | 2.3700 | 2.3900 | 2.2500 | 2.2600 | 2.2600 | 522,200 |
Sept 15, 2022 | 2.5500 | 2.5800 | 2.4300 | 2.4500 | 2.4500 | 497,300 |
Sept 14, 2022 | 2.5500 | 2.6400 | 2.4700 | 2.5800 | 2.5800 | 371,300 |
Sept 13, 2022 | 2.7100 | 2.7700 | 2.5500 | 2.6000 | 2.6000 | 617,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |