Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | - | - | - | - | - | - |
Mar 23, 2023 | 1.3400 | 1.4600 | 1.2700 | 1.3100 | 1.3100 | 86,300 |
Mar 22, 2023 | 1.4500 | 1.6800 | 1.3000 | 1.3300 | 1.3300 | 333,100 |
Mar 21, 2023 | 1.1400 | 1.3100 | 1.1400 | 1.2900 | 1.2900 | 71,300 |
Mar 20, 2023 | 1.0800 | 1.1500 | 1.0000 | 1.1400 | 1.1400 | 72,700 |
Mar 17, 2023 | 1.0500 | 1.1000 | 0.9600 | 0.9600 | 0.9600 | 193,300 |
Mar 16, 2023 | 1.2100 | 1.2200 | 1.1000 | 1.1600 | 1.1600 | 218,600 |
Mar 15, 2023 | 1.3200 | 1.3200 | 1.2100 | 1.2200 | 1.2200 | 53,300 |
Mar 14, 2023 | 1.2800 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 52,200 |
Mar 13, 2023 | 1.3000 | 1.4100 | 1.2800 | 1.3200 | 1.3200 | 80,900 |
Mar 10, 2023 | 1.4300 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 41,400 |
Mar 09, 2023 | 1.5900 | 1.5900 | 1.3700 | 1.3900 | 1.3900 | 100,000 |
Mar 08, 2023 | 1.6400 | 1.6900 | 1.5100 | 1.5200 | 1.5200 | 37,500 |
Mar 07, 2023 | 1.6900 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 35,000 |
Mar 06, 2023 | 1.6400 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 42,000 |
Mar 03, 2023 | 1.5800 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 16,400 |
Mar 02, 2023 | 1.5600 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 28,200 |
Mar 01, 2023 | 1.5600 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 20,600 |
Feb 28, 2023 | 1.5500 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 32,600 |
Feb 27, 2023 | 1.5700 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 28,300 |
Feb 24, 2023 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 12,500 |
Feb 23, 2023 | 1.6000 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 55,400 |
Feb 22, 2023 | 1.5900 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 51,300 |
Feb 21, 2023 | 1.7000 | 1.7300 | 1.5900 | 1.6000 | 1.6000 | 100,200 |
Feb 17, 2023 | 1.7000 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 26,300 |
Feb 16, 2023 | 1.7100 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 16,100 |
Feb 15, 2023 | 1.7200 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 42,300 |
Feb 14, 2023 | 1.7000 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 39,100 |
Feb 13, 2023 | 1.7200 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 41,000 |
Feb 10, 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 65,800 |
Feb 09, 2023 | 1.7800 | 1.8000 | 1.6600 | 1.6800 | 1.6800 | 97,000 |
Feb 08, 2023 | 1.8000 | 1.8300 | 1.7300 | 1.7500 | 1.7500 | 89,300 |
Feb 07, 2023 | 1.8400 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 145,400 |
Feb 06, 2023 | 1.9000 | 2.1200 | 1.7900 | 1.8900 | 1.8900 | 649,500 |
Feb 03, 2023 | 2.1300 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | 20,700 |
Feb 02, 2023 | 2.1700 | 2.1700 | 2.0300 | 2.1500 | 2.1500 | 65,700 |
Feb 01, 2023 | 2.1000 | 2.1900 | 2.0700 | 2.1700 | 2.1700 | 43,500 |
Jan 31, 2023 | 2.1300 | 2.1400 | 2.0800 | 2.1400 | 2.1400 | 19,100 |
Jan 30, 2023 | 2.1400 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 36,200 |
Jan 27, 2023 | 2.2200 | 2.2200 | 2.0200 | 2.0400 | 2.0400 | 81,600 |
Jan 26, 2023 | 2.1500 | 2.1500 | 2.0500 | 2.1300 | 2.1300 | 35,000 |
Jan 25, 2023 | 2.0500 | 2.1500 | 2.0300 | 2.1500 | 2.1500 | 24,800 |
Jan 24, 2023 | 2.0700 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 26,300 |
Jan 23, 2023 | 2.1000 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 29,700 |
Jan 20, 2023 | 2.0300 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 24,400 |
Jan 19, 2023 | 2.0300 | 2.0900 | 1.9800 | 1.9800 | 1.9800 | 57,200 |
Jan 18, 2023 | 2.1700 | 2.2100 | 2.0600 | 2.0900 | 2.0900 | 36,300 |
Jan 17, 2023 | 2.1300 | 2.2200 | 2.1300 | 2.1700 | 2.1700 | 41,700 |
Jan 13, 2023 | 2.0900 | 2.1700 | 2.0600 | 2.1300 | 2.1300 | 38,600 |
Jan 12, 2023 | 2.1700 | 2.1900 | 2.1100 | 2.1500 | 2.1500 | 56,800 |
Jan 11, 2023 | 2.1400 | 2.2200 | 2.1000 | 2.1600 | 2.1600 | 62,200 |
Jan 10, 2023 | 2.0000 | 2.0600 | 1.9500 | 2.0400 | 2.0400 | 42,700 |
Jan 09, 2023 | 1.9800 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 89,100 |
Jan 06, 2023 | 2.1000 | 2.1000 | 1.9700 | 2.0000 | 2.0000 | 47,400 |
Jan 05, 2023 | 1.9900 | 2.0800 | 1.9900 | 2.0700 | 2.0700 | 33,500 |
Jan 04, 2023 | 2.0000 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 147,700 |
Jan 03, 2023 | 2.1200 | 2.1700 | 2.0200 | 2.1000 | 2.1000 | 54,600 |
Dec 30, 2022 | 2.0500 | 2.1600 | 2.0400 | 2.0900 | 2.0900 | 99,600 |
Dec 29, 2022 | 2.1800 | 2.2800 | 2.1500 | 2.1700 | 2.1700 | 75,700 |
Dec 28, 2022 | 2.5000 | 2.5000 | 2.1100 | 2.1400 | 2.1400 | 83,200 |
Dec 27, 2022 | 2.3400 | 2.5300 | 2.2900 | 2.4800 | 2.4800 | 151,900 |
Dec 23, 2022 | 2.1300 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 75,400 |
Dec 22, 2022 | 2.2300 | 2.3000 | 2.0800 | 2.1100 | 2.1100 | 78,700 |
Dec 21, 2022 | 2.1600 | 2.3000 | 2.1500 | 2.2600 | 2.2600 | 48,900 |
Dec 20, 2022 | 2.3100 | 2.3500 | 2.1300 | 2.1600 | 2.1600 | 58,400 |
Dec 19, 2022 | 2.4200 | 2.5200 | 2.2800 | 2.3300 | 2.3300 | 73,000 |
Dec 16, 2022 | 2.6500 | 2.6500 | 2.4500 | 2.4600 | 2.4600 | 67,800 |
Dec 15, 2022 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 18,800 |
Dec 14, 2022 | 2.7400 | 2.8400 | 2.7000 | 2.7100 | 2.7100 | 51,200 |
Dec 13, 2022 | 2.8100 | 2.8100 | 2.6800 | 2.6900 | 2.6900 | 74,100 |
Dec 12, 2022 | 2.5800 | 2.9100 | 2.5400 | 2.7200 | 2.7200 | 160,200 |
Dec 09, 2022 | 2.6900 | 2.7500 | 2.5100 | 2.5400 | 2.5400 | 82,500 |
Dec 08, 2022 | 2.7400 | 2.7500 | 2.6900 | 2.7300 | 2.7300 | 45,500 |
Dec 07, 2022 | 2.7800 | 2.8900 | 2.6900 | 2.7100 | 2.7100 | 87,000 |
Dec 06, 2022 | 2.7500 | 2.8300 | 2.6000 | 2.8300 | 2.8300 | 89,100 |
Dec 05, 2022 | 3.1200 | 3.1300 | 2.6800 | 2.7000 | 2.7000 | 120,800 |
Dec 02, 2022 | 2.8300 | 3.0400 | 2.8300 | 2.9600 | 2.9600 | 166,500 |
Dec 01, 2022 | 3.4000 | 3.4800 | 2.5600 | 2.6900 | 2.6900 | 319,000 |
Nov 30, 2022 | 3.1700 | 3.4600 | 3.1100 | 3.4600 | 3.4600 | 306,200 |
Nov 29, 2022 | 2.8000 | 3.0800 | 2.8000 | 3.0700 | 3.0700 | 157,200 |
Nov 28, 2022 | 2.5700 | 2.8000 | 2.5000 | 2.7500 | 2.7500 | 216,400 |
Nov 25, 2022 | 2.3500 | 2.5000 | 2.3000 | 2.4700 | 2.4700 | 70,700 |
Nov 23, 2022 | 2.2900 | 2.3600 | 2.2800 | 2.3200 | 2.3200 | 22,200 |
Nov 22, 2022 | 2.3500 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 55,400 |
Nov 21, 2022 | 2.3000 | 2.3600 | 2.2500 | 2.3100 | 2.3100 | 42,700 |
Nov 18, 2022 | 2.4400 | 2.4600 | 2.2900 | 2.3700 | 2.3700 | 51,700 |
Nov 17, 2022 | 2.3400 | 2.4300 | 2.2500 | 2.4300 | 2.4300 | 86,400 |
Nov 16, 2022 | 2.2100 | 2.4100 | 2.1600 | 2.3400 | 2.3400 | 145,600 |
Nov 15, 2022 | 2.1200 | 2.2100 | 2.1200 | 2.1400 | 2.1400 | 34,500 |
Nov 14, 2022 | 2.1000 | 2.2000 | 2.1000 | 2.1800 | 2.1800 | 30,000 |
Nov 11, 2022 | 2.1000 | 2.2700 | 2.1000 | 2.2000 | 2.2000 | 22,800 |
Nov 10, 2022 | 2.1800 | 2.1800 | 2.1000 | 2.1100 | 2.1100 | 20,900 |
Nov 09, 2022 | 2.0300 | 2.1100 | 2.0000 | 2.0400 | 2.0400 | 25,900 |
Nov 08, 2022 | 2.2600 | 2.3100 | 2.0200 | 2.1000 | 2.1000 | 39,000 |
Nov 07, 2022 | 2.0000 | 2.2400 | 2.0000 | 2.2100 | 2.2100 | 42,300 |
Nov 04, 2022 | 1.8900 | 2.0500 | 1.8900 | 2.0500 | 2.0500 | 54,600 |
Nov 03, 2022 | 1.7500 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 29,700 |
Nov 02, 2022 | 1.8500 | 1.9100 | 1.7700 | 1.8200 | 1.8200 | 22,500 |
Nov 01, 2022 | 1.9000 | 1.9900 | 1.8500 | 1.8700 | 1.8700 | 25,900 |
Oct 31, 2022 | 1.8900 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 25,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |