Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 1.7300 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 35,400 |
Feb 02, 2023 | 1.8900 | 1.8900 | 1.7000 | 1.7200 | 1.7200 | 29,100 |
Feb 01, 2023 | 1.8500 | 1.9000 | 1.8200 | 1.8200 | 1.8200 | 18,500 |
Jan 31, 2023 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 2,400 |
Jan 30, 2023 | 1.7800 | 1.7900 | 1.6600 | 1.7000 | 1.7000 | 15,300 |
Jan 27, 2023 | 1.7200 | 1.7800 | 1.7200 | 1.7800 | 1.7800 | 6,200 |
Jan 26, 2023 | 1.7800 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 56,400 |
Jan 25, 2023 | 1.7000 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 10,600 |
Jan 24, 2023 | 1.6900 | 1.7900 | 1.6900 | 1.7300 | 1.7300 | 13,800 |
Jan 23, 2023 | 1.7500 | 1.8300 | 1.6700 | 1.6700 | 1.6700 | 16,200 |
Jan 20, 2023 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 3,200 |
Jan 19, 2023 | 1.7800 | 1.7800 | 1.6600 | 1.6900 | 1.6900 | 21,100 |
Jan 18, 2023 | 1.7500 | 1.8200 | 1.7100 | 1.7100 | 1.7100 | 20,700 |
Jan 17, 2023 | 1.7400 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 5,800 |
Jan 13, 2023 | 1.8200 | 1.8200 | 1.7000 | 1.7000 | 1.7000 | 41,300 |
Jan 12, 2023 | 1.8400 | 1.8400 | 1.7200 | 1.7700 | 1.7700 | 59,700 |
Jan 11, 2023 | 1.7300 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 11,200 |
Jan 10, 2023 | 1.7000 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 15,400 |
Jan 09, 2023 | 1.8000 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 7,500 |
Jan 06, 2023 | 1.7300 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 34,300 |
Jan 05, 2023 | 1.7600 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 15,300 |
Jan 04, 2023 | 1.7100 | 1.7600 | 1.6300 | 1.6500 | 1.6500 | 24,900 |
Jan 03, 2023 | 1.7000 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 6,700 |
Dec 30, 2022 | 1.8400 | 1.8400 | 1.7100 | 1.7100 | 1.7100 | 27,400 |
Dec 29, 2022 | 1.7500 | 1.8600 | 1.7500 | 1.8200 | 1.8200 | 12,300 |
Dec 28, 2022 | 1.8100 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 9,500 |
Dec 27, 2022 | 1.7800 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 4,000 |
Dec 23, 2022 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 1,500 |
Dec 22, 2022 | 1.7600 | 1.8200 | 1.7600 | 1.8200 | 1.8200 | 9,200 |
Dec 21, 2022 | 1.8400 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 9,500 |
Dec 20, 2022 | 1.8600 | 1.8700 | 1.8000 | 1.8600 | 1.8600 | 51,500 |
Dec 19, 2022 | 1.8200 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 38,100 |
Dec 16, 2022 | 1.8000 | 1.8300 | 1.7200 | 1.8000 | 1.8000 | 35,100 |
Dec 15, 2022 | 1.7400 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 23,700 |
Dec 14, 2022 | 1.7000 | 1.8300 | 1.7000 | 1.8200 | 1.8200 | 27,600 |
Dec 13, 2022 | 1.7100 | 1.7300 | 1.6200 | 1.7300 | 1.7300 | 6,100 |
Dec 12, 2022 | 1.7600 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 7,900 |
Dec 09, 2022 | 1.8000 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 26,400 |
Dec 08, 2022 | 1.8000 | 1.9000 | 1.7800 | 1.8500 | 1.8500 | 40,100 |
Dec 07, 2022 | 1.8100 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 24,600 |
Dec 06, 2022 | 1.8300 | 1.8900 | 1.8000 | 1.8600 | 1.8600 | 18,100 |
Dec 05, 2022 | 1.9200 | 1.9300 | 1.8100 | 1.8500 | 1.8500 | 18,300 |
Dec 02, 2022 | 1.9000 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 23,200 |
Dec 01, 2022 | 1.9400 | 2.0100 | 1.9100 | 1.9100 | 1.9100 | 70,300 |
Nov 30, 2022 | 1.8700 | 1.9500 | 1.8300 | 1.9500 | 1.9500 | 24,900 |
Nov 29, 2022 | 1.8400 | 1.9200 | 1.8200 | 1.8300 | 1.8300 | 31,800 |
Nov 28, 2022 | 1.7900 | 1.9700 | 1.7800 | 1.9200 | 1.9200 | 38,400 |
Nov 25, 2022 | 1.9100 | 1.9600 | 1.8200 | 1.8500 | 1.8500 | 16,500 |
Nov 23, 2022 | 1.9300 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 33,400 |
Nov 22, 2022 | 1.9500 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 57,000 |
Nov 21, 2022 | 1.7900 | 1.9800 | 1.7900 | 1.9500 | 1.9500 | 48,200 |
Nov 18, 2022 | 1.7800 | 1.8800 | 1.7800 | 1.8300 | 1.8300 | 58,200 |
Nov 17, 2022 | 1.8100 | 1.8100 | 1.7400 | 1.7700 | 1.7700 | 34,800 |
Nov 16, 2022 | 1.7400 | 1.8200 | 1.7400 | 1.8000 | 1.8000 | 178,400 |
Nov 15, 2022 | 1.7200 | 1.7900 | 1.6400 | 1.7700 | 1.7700 | 41,600 |
Nov 14, 2022 | 1.7700 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 36,200 |
Nov 11, 2022 | 1.7700 | 1.8100 | 1.7000 | 1.7900 | 1.7900 | 78,200 |
Nov 10, 2022 | 1.6500 | 1.7500 | 1.6200 | 1.6700 | 1.6700 | 125,000 |
Nov 09, 2022 | 1.6300 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 269,700 |
Nov 08, 2022 | 1.5900 | 1.7400 | 1.5900 | 1.6700 | 1.6700 | 29,100 |
Nov 07, 2022 | 1.5800 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 55,500 |
Nov 04, 2022 | 1.4000 | 1.5700 | 1.4000 | 1.5200 | 1.5200 | 182,300 |
Nov 03, 2022 | 1.4700 | 1.4700 | 1.3200 | 1.3300 | 1.3300 | 109,300 |
Nov 02, 2022 | 1.6000 | 1.6000 | 1.4000 | 1.4700 | 1.4700 | 88,000 |
Nov 01, 2022 | 1.6500 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 43,800 |
Oct 31, 2022 | 1.6100 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 41,800 |
Oct 28, 2022 | 1.8500 | 1.8500 | 1.6000 | 1.6200 | 1.6200 | 40,100 |
Oct 27, 2022 | 1.7400 | 1.9200 | 1.7400 | 1.8600 | 1.8600 | 11,300 |
Oct 26, 2022 | 1.7200 | 1.8100 | 1.7000 | 1.7600 | 1.7600 | 744,900 |
Oct 25, 2022 | 1.9000 | 1.9000 | 1.7700 | 1.7800 | 1.7800 | 18,100 |
Oct 24, 2022 | 2.0000 | 2.0000 | 1.8700 | 1.8700 | 1.8700 | 27,600 |
Oct 21, 2022 | 1.8400 | 2.0000 | 1.8400 | 1.9500 | 1.9500 | 13,400 |
Oct 20, 2022 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 9,700 |
Oct 19, 2022 | 1.7600 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 460,000 |
Oct 18, 2022 | 1.7200 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 7,200 |
Oct 17, 2022 | 1.7500 | 1.8400 | 1.6800 | 1.6900 | 1.6900 | 6,700 |
Oct 14, 2022 | 1.6700 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 55,800 |
Oct 13, 2022 | 1.6600 | 1.7200 | 1.6600 | 1.7200 | 1.7200 | 4,300 |
Oct 12, 2022 | 1.7000 | 1.7700 | 1.6600 | 1.7300 | 1.7300 | 10,400 |
Oct 11, 2022 | 1.7500 | 1.7500 | 1.6300 | 1.6300 | 1.6300 | 12,900 |
Oct 10, 2022 | 1.7600 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 8,200 |
Oct 07, 2022 | 1.7300 | 1.7900 | 1.6700 | 1.7700 | 1.7700 | 6,500 |
Oct 06, 2022 | 1.8100 | 1.8400 | 1.7000 | 1.7400 | 1.7400 | 12,700 |
Oct 05, 2022 | 1.8100 | 1.8400 | 1.7800 | 1.7800 | 1.7800 | 10,800 |
Oct 04, 2022 | 1.9200 | 1.9200 | 1.7700 | 1.8100 | 1.8100 | 13,500 |
Oct 03, 2022 | 1.8200 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 12,900 |
Sept 30, 2022 | 1.8200 | 1.8600 | 1.7800 | 1.7800 | 1.7800 | 30,200 |
Sept 29, 2022 | 1.7800 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 12,500 |
Sept 28, 2022 | 1.8500 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 37,800 |
Sept 27, 2022 | 1.8900 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 6,000 |
Sept 26, 2022 | 1.8800 | 1.9100 | 1.8400 | 1.9000 | 1.9000 | 8,600 |
Sept 23, 2022 | 1.9600 | 1.9600 | 1.8800 | 1.8800 | 1.8800 | 19,400 |
Sept 22, 2022 | 2.0100 | 2.0100 | 1.9500 | 1.9600 | 1.9600 | 9,900 |
Sept 21, 2022 | 2.0100 | 2.0100 | 1.9900 | 2.0100 | 2.0100 | 6,900 |
Sept 20, 2022 | 1.9700 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 16,800 |
Sept 19, 2022 | 2.0600 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 11,200 |
Sept 16, 2022 | 2.0100 | 2.1100 | 1.9700 | 2.1100 | 2.1100 | 47,600 |
Sept 15, 2022 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 4,600 |
Sept 14, 2022 | 2.0000 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 9,900 |
Sept 13, 2022 | 2.0300 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 10,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |