Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 1.4300 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 5,290 |
Feb 03, 2023 | 1.4000 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 6,900 |
Feb 02, 2023 | 1.3600 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 9,200 |
Feb 01, 2023 | 1.3500 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 14,800 |
Jan 31, 2023 | 1.3600 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 2,100 |
Jan 30, 2023 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 4,000 |
Jan 27, 2023 | 1.3900 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 5,700 |
Jan 26, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 7,000 |
Jan 25, 2023 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 15,500 |
Jan 24, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 1,600 |
Jan 23, 2023 | 1.3700 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 17,000 |
Jan 20, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Jan 19, 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 1,500 |
Jan 18, 2023 | 1.3900 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 2,100 |
Jan 17, 2023 | 1.4000 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 4,500 |
Jan 13, 2023 | 1.3900 | 1.4900 | 1.3500 | 1.4500 | 1.4500 | 5,600 |
Jan 12, 2023 | 1.4000 | 1.4900 | 1.3900 | 1.4900 | 1.4900 | 4,100 |
Jan 11, 2023 | 1.3600 | 1.4800 | 1.3600 | 1.4800 | 1.4800 | 1,200 |
Jan 10, 2023 | 1.3500 | 1.4600 | 1.3500 | 1.4600 | 1.4600 | 8,100 |
Jan 09, 2023 | 1.4100 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 11,100 |
Jan 06, 2023 | 1.3400 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 5,400 |
Jan 05, 2023 | 1.4100 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 1,200 |
Jan 04, 2023 | 1.3300 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 3,800 |
Jan 03, 2023 | 1.3600 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 1,700 |
Dec 30, 2022 | 1.3400 | 1.4300 | 1.3400 | 1.4300 | 1.4300 | 3,000 |
Dec 29, 2022 | 1.3600 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 6,100 |
Dec 28, 2022 | 1.4100 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 27,800 |
Dec 27, 2022 | 1.4000 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 7,200 |
Dec 23, 2022 | 1.4100 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 5,900 |
Dec 22, 2022 | 1.4200 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 3,900 |
Dec 21, 2022 | 1.4600 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 7,500 |
Dec 20, 2022 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 4,100 |
Dec 19, 2022 | 1.4700 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 9,700 |
Dec 16, 2022 | 1.4700 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 7,100 |
Dec 15, 2022 | 1.4700 | 1.5400 | 1.4400 | 1.5400 | 1.5400 | 9,200 |
Dec 14, 2022 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 5,800 |
Dec 13, 2022 | 1.4900 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 1,700 |
Dec 12, 2022 | 1.4500 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 16,400 |
Dec 09, 2022 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 9,200 |
Dec 08, 2022 | 1.5400 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 7,300 |
Dec 07, 2022 | 1.5200 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 1,600 |
Dec 06, 2022 | 1.5400 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 3,600 |
Dec 05, 2022 | 1.4600 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 9,600 |
Dec 02, 2022 | 1.5100 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 16,300 |
Dec 01, 2022 | 1.5000 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 5,900 |
Nov 30, 2022 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 2,500 |
Nov 29, 2022 | 1.4900 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 5,100 |
Nov 28, 2022 | 1.5100 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 9,300 |
Nov 25, 2022 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 3,200 |
Nov 23, 2022 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 10,900 |
Nov 22, 2022 | 1.4500 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 10,500 |
Nov 21, 2022 | 1.4900 | 1.4900 | 1.3700 | 1.4500 | 1.4500 | 20,800 |
Nov 18, 2022 | 1.5000 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 8,300 |
Nov 17, 2022 | 1.4800 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 6,000 |
Nov 16, 2022 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 1,400 |
Nov 15, 2022 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 11,100 |
Nov 14, 2022 | 1.4400 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 12,800 |
Nov 11, 2022 | 1.4800 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 32,800 |
Nov 10, 2022 | 1.5100 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 11,000 |
Nov 09, 2022 | 1.4300 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 33,500 |
Nov 08, 2022 | 1.4400 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 5,000 |
Nov 07, 2022 | 1.4800 | 1.4800 | 1.3300 | 1.4700 | 1.4700 | 60,000 |
Nov 04, 2022 | 1.4200 | 1.6300 | 1.3400 | 1.3900 | 1.3900 | 392,300 |
Nov 03, 2022 | 1.4000 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 22,600 |
Nov 02, 2022 | 1.3800 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 7,100 |
Nov 01, 2022 | 1.3900 | 1.4800 | 1.3100 | 1.4100 | 1.4100 | 24,000 |
Oct 31, 2022 | 1.4200 | 1.4300 | 1.3200 | 1.3700 | 1.3700 | 47,200 |
Oct 28, 2022 | 1.3900 | 1.7500 | 1.3700 | 1.4600 | 1.4600 | 336,200 |
Oct 27, 2022 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 4,400 |
Oct 26, 2022 | 1.3300 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 33,800 |
Oct 25, 2022 | 1.3100 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 26,600 |
Oct 24, 2022 | 1.3200 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 10,700 |
Oct 21, 2022 | 1.3800 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 6,200 |
Oct 20, 2022 | 1.4100 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 8,200 |
Oct 19, 2022 | 1.4100 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 3,200 |
Oct 18, 2022 | 1.3800 | 1.5200 | 1.3800 | 1.4500 | 1.4500 | 46,700 |
Oct 17, 2022 | 1.4200 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 20,000 |
Oct 14, 2022 | 1.2800 | 1.3900 | 1.2800 | 1.3700 | 1.3700 | 35,800 |
Oct 13, 2022 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 4,300 |
Oct 12, 2022 | 1.3100 | 1.4100 | 1.2800 | 1.3300 | 1.3300 | 47,800 |
Oct 11, 2022 | 1.2600 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 4,900 |
Oct 10, 2022 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 3,600 |
Oct 07, 2022 | 1.4600 | 1.4600 | 1.3000 | 1.3400 | 1.3400 | 20,500 |
Oct 06, 2022 | 1.3800 | 1.3800 | 1.2600 | 1.3600 | 1.3600 | 12,200 |
Oct 05, 2022 | 1.2800 | 1.4000 | 1.2600 | 1.3800 | 1.3800 | 61,000 |
Oct 04, 2022 | 1.2200 | 1.3800 | 1.2200 | 1.3200 | 1.3200 | 64,900 |
Oct 03, 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 3,500 |
Sept 30, 2022 | 1.2300 | 1.3200 | 1.2200 | 1.2300 | 1.2300 | 2,900 |
Sept 29, 2022 | 1.3200 | 1.3300 | 1.2100 | 1.2400 | 1.2400 | 35,900 |
Sept 28, 2022 | 1.2400 | 1.4000 | 1.2400 | 1.3600 | 1.3600 | 34,200 |
Sept 27, 2022 | 1.2400 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 6,200 |
Sept 26, 2022 | 1.2700 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 4,300 |
Sept 23, 2022 | 1.2000 | 1.2600 | 1.1900 | 1.2100 | 1.2100 | 12,000 |
Sept 22, 2022 | 1.3500 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 31,300 |
Sept 21, 2022 | 1.3700 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 1,800 |
Sept 20, 2022 | 1.3700 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 22,600 |
Sept 19, 2022 | 1.4100 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 18,800 |
Sept 16, 2022 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 12,600 |
Sept 15, 2022 | 1.5100 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 13,500 |
Sept 14, 2022 | 1.5300 | 1.5800 | 1.4700 | 1.4700 | 1.4700 | 43,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |