Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 1.5000 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 88,398 |
Jan 31, 2023 | 1.5400 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 152,800 |
Jan 30, 2023 | 1.5600 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 142,000 |
Jan 27, 2023 | 1.5200 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 1,000 |
Jan 26, 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 15,000 |
Jan 25, 2023 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 117,000 |
Jan 24, 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 4,400 |
Jan 23, 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 32,500 |
Jan 20, 2023 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 68,300 |
Jan 19, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
Jan 18, 2023 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 1,300 |
Jan 17, 2023 | 1.5000 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 4,000 |
Jan 16, 2023 | 1.5600 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 11,400 |
Jan 13, 2023 | 1.5500 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 35,000 |
Jan 12, 2023 | 1.6400 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 72,200 |
Jan 11, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 400 |
Jan 10, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 200 |
Jan 09, 2023 | 1.5800 | 1.6200 | 1.5300 | 1.5300 | 1.5300 | 64,600 |
Jan 06, 2023 | 1.6500 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 104,200 |
Jan 05, 2023 | 1.6200 | 1.6700 | 1.6200 | 1.6500 | 1.6500 | 5,900 |
Jan 04, 2023 | 1.6500 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 53,300 |
Jan 03, 2023 | 1.6200 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 1,200 |
Dec 30, 2022 | 1.6800 | 1.7100 | 1.6200 | 1.6300 | 1.6300 | 9,800 |
Dec 29, 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,200 |
Dec 28, 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 400 |
Dec 23, 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 100 |
Dec 22, 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 2,500 |
Dec 21, 2022 | 1.6500 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 37,800 |
Dec 20, 2022 | 1.6600 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 3,100 |
Dec 19, 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 900 |
Dec 16, 2022 | 1.7100 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 86,100 |
Dec 15, 2022 | 1.6500 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 237,300 |
Dec 14, 2022 | 1.6200 | 1.7300 | 1.6200 | 1.7000 | 1.7000 | 85,600 |
Dec 13, 2022 | 1.5600 | 1.6900 | 1.5600 | 1.6900 | 1.6900 | 12,700 |
Dec 12, 2022 | 1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 7,600 |
Dec 09, 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 700 |
Dec 08, 2022 | 1.5500 | 1.6100 | 1.5200 | 1.6000 | 1.6000 | 42,400 |
Dec 07, 2022 | 1.5400 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 63,000 |
Dec 06, 2022 | 1.5700 | 1.5700 | 1.4900 | 1.5500 | 1.5500 | 29,800 |
Dec 05, 2022 | 1.4900 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 6,100 |
Dec 02, 2022 | 1.5000 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 8,900 |
Dec 01, 2022 | 1.4600 | 1.6500 | 1.4200 | 1.4200 | 1.4200 | 173,600 |
Nov 30, 2022 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 19,600 |
Nov 29, 2022 | 1.4400 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 241,900 |
Nov 28, 2022 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 8,100 |
Nov 25, 2022 | 1.4400 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 88,100 |
Nov 24, 2022 | 1.4400 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 2,400 |
Nov 23, 2022 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 2,600 |
Nov 22, 2022 | 1.4200 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 796,400 |
Nov 21, 2022 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 2,200 |
Nov 18, 2022 | 1.3900 | 1.5200 | 1.3900 | 1.5200 | 1.5200 | 3,200 |
Nov 17, 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 300 |
Nov 16, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1,000 |
Nov 15, 2022 | 1.4300 | 1.4900 | 1.3700 | 1.4500 | 1.4500 | 12,900 |
Nov 14, 2022 | 1.4200 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | 70,100 |
Nov 11, 2022 | 1.4300 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 14,200 |
Nov 10, 2022 | 1.3900 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 31,300 |
Nov 09, 2022 | 1.5000 | 1.5000 | 1.3700 | 1.3900 | 1.3900 | 7,500 |
Nov 08, 2022 | 1.5300 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 14,000 |
Nov 07, 2022 | 1.5000 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 4,900 |
Nov 04, 2022 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 8,600 |
Nov 03, 2022 | 1.5900 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 28,500 |
Nov 02, 2022 | 1.6300 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 1,900 |
Nov 01, 2022 | 1.6500 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 87,300 |
Oct 31, 2022 | 1.5600 | 1.6500 | 1.5600 | 1.6300 | 1.6300 | 64,000 |
Oct 28, 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 5,000 |
Oct 27, 2022 | 1.6500 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 15,200 |
Oct 26, 2022 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 2,700 |
Oct 25, 2022 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 7,600 |
Oct 24, 2022 | 1.6500 | 1.6650 | 1.6200 | 1.6650 | 1.6650 | 5,500 |
Oct 21, 2022 | 1.6400 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 83,400 |
Oct 20, 2022 | 1.7100 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 7,200 |
Oct 19, 2022 | 1.7000 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 59,100 |
Oct 18, 2022 | 1.6500 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 70,500 |
Oct 17, 2022 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 10,700 |
Oct 14, 2022 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 31,200 |
Oct 13, 2022 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 28,200 |
Oct 12, 2022 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 45,500 |
Oct 11, 2022 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 25,100 |
Oct 07, 2022 | 1.6500 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 6,000 |
Oct 06, 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 8,400 |
Oct 05, 2022 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 52,700 |
Oct 04, 2022 | 1.6500 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 4,700 |
Oct 03, 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 1,700 |
Sept 30, 2022 | 1.6800 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 19,600 |
Sept 29, 2022 | 1.6900 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 3,500 |
Sept 28, 2022 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 7,800 |
Sept 27, 2022 | 1.6400 | 1.6500 | 1.5300 | 1.6000 | 1.6000 | 26,700 |
Sept 26, 2022 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 111,900 |
Sept 23, 2022 | 1.6000 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 41,000 |
Sept 22, 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 31,900 |
Sept 21, 2022 | 1.6000 | 1.6200 | 1.5300 | 1.6200 | 1.6200 | 38,700 |
Sept 20, 2022 | 1.5000 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 154,800 |
Sept 19, 2022 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 105,700 |
Sept 16, 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 1,100 |
Sept 15, 2022 | 1.5100 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 68,900 |
Sept 14, 2022 | 1.5100 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 9,400 |
Sept 13, 2022 | 1.5100 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 3,300 |
Sept 12, 2022 | 1.5000 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 77,600 |
Sept 09, 2022 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 172,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |