Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 12,600 |
Jan 26, 2023 | 1.7500 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 18,600 |
Jan 25, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 3,100 |
Jan 24, 2023 | 1.7900 | 1.7900 | 1.7200 | 1.7200 | 1.7200 | 9,600 |
Jan 23, 2023 | 1.6900 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 25,500 |
Jan 20, 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 100 |
Jan 19, 2023 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 7,400 |
Jan 18, 2023 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 200 |
Jan 17, 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 5,400 |
Jan 16, 2023 | 1.5800 | 1.6300 | 1.5800 | 1.6300 | 1.6300 | 400 |
Jan 13, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Jan 12, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 2,400 |
Jan 11, 2023 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 2,700 |
Jan 10, 2023 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 2,100 |
Jan 09, 2023 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 10,300 |
Jan 06, 2023 | 1.6000 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 24,400 |
Jan 05, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 9,200 |
Jan 04, 2023 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 8,100 |
Jan 03, 2023 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 4,600 |
Dec 30, 2022 | 1.5600 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 3,200 |
Dec 29, 2022 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 5,100 |
Dec 28, 2022 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 4,900 |
Dec 23, 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 2,500 |
Dec 22, 2022 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 38,200 |
Dec 21, 2022 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 18,500 |
Dec 20, 2022 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 30,300 |
Dec 19, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
Dec 16, 2022 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 32,100 |
Dec 15, 2022 | 1.5500 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 22,600 |
Dec 14, 2022 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 42,900 |
Dec 13, 2022 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 3,700 |
Dec 12, 2022 | 1.5600 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 3,100 |
Dec 09, 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1,000 |
Dec 08, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Dec 07, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,500 |
Dec 06, 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 42,600 |
Dec 05, 2022 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 17,600 |
Dec 02, 2022 | 1.6000 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 7,700 |
Dec 01, 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 12,200 |
Nov 30, 2022 | 1.6300 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 3,000 |
Nov 29, 2022 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 26,600 |
Nov 28, 2022 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 5,000 |
Nov 25, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,500 |
Nov 24, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Nov 23, 2022 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 5,000 |
Nov 22, 2022 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 4,700 |
Nov 21, 2022 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 4,700 |
Nov 18, 2022 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 13,000 |
Nov 17, 2022 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 1,300 |
Nov 16, 2022 | 1.7000 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 6,400 |
Nov 15, 2022 | 1.6000 | 1.7500 | 1.6000 | 1.7000 | 1.7000 | 7,600 |
Nov 14, 2022 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 17,800 |
Nov 11, 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 600 |
Nov 10, 2022 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 41,000 |
Nov 09, 2022 | 1.5200 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 3,200 |
Nov 08, 2022 | 1.4800 | 1.6000 | 1.4800 | 1.5500 | 1.5500 | 9,100 |
Nov 07, 2022 | 1.3500 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 69,000 |
Nov 04, 2022 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 83,900 |
Nov 03, 2022 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 34,700 |
Nov 02, 2022 | 1.3500 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 7,400 |
Nov 01, 2022 | 1.3400 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 13,800 |
Oct 31, 2022 | 1.1500 | 1.3300 | 1.1500 | 1.3200 | 1.3200 | 31,600 |
Oct 28, 2022 | 1.1500 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 89,100 |
Oct 27, 2022 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 5,100 |
Oct 26, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Oct 25, 2022 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 5,400 |
Oct 24, 2022 | 1.0100 | 1.1500 | 1.0100 | 1.1500 | 1.1500 | 7,100 |
Oct 21, 2022 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 4,000 |
Oct 20, 2022 | 1.0000 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 19,300 |
Oct 19, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 2,500 |
Oct 18, 2022 | 0.9800 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 27,500 |
Oct 17, 2022 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 15,500 |
Oct 14, 2022 | 1.0300 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 4,100 |
Oct 13, 2022 | 1.0200 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 5,500 |
Oct 12, 2022 | 1.1900 | 1.2000 | 1.0400 | 1.0400 | 1.0400 | 11,200 |
Oct 11, 2022 | 1.3200 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 10,600 |
Oct 07, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Oct 06, 2022 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 41,100 |
Oct 05, 2022 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 4,900 |
Oct 04, 2022 | 1.4300 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 6,400 |
Oct 03, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
Sept 30, 2022 | 1.4000 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 6,500 |
Sept 29, 2022 | 1.4000 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 8,300 |
Sept 28, 2022 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 600 |
Sept 27, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 100 |
Sept 26, 2022 | 1.4300 | 1.4300 | 1.3300 | 1.4000 | 1.4000 | 5,600 |
Sept 23, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 200 |
Sept 22, 2022 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 1,100 |
Sept 21, 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 12,100 |
Sept 20, 2022 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 3,000 |
Sept 19, 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
Sept 16, 2022 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 3,000 |
Sept 15, 2022 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 8,400 |
Sept 14, 2022 | 1.6500 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 6,000 |
Sept 13, 2022 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 4,800 |
Sept 12, 2022 | 1.6500 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 500 |
Sept 09, 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 200 |
Sept 08, 2022 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 3,200 |
Sept 07, 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
Sept 06, 2022 | 1.7100 | 1.7100 | 1.6400 | 1.6400 | 1.6400 | 4,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |