Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 1.3400 | 1.3400 | 1.2950 | 1.3100 | 1.3100 | 85,000 |
Feb 02, 2023 | 1.3500 | 1.3500 | 1.2900 | 1.3050 | 1.3050 | 78,700 |
Feb 01, 2023 | 1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 43,400 |
Jan 31, 2023 | 1.3100 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 72,500 |
Jan 30, 2023 | 1.2800 | 1.3200 | 1.2630 | 1.3000 | 1.3000 | 135,300 |
Jan 27, 2023 | 1.2400 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 138,800 |
Jan 26, 2023 | 1.1800 | 1.2700 | 1.1400 | 1.2200 | 1.2200 | 86,300 |
Jan 25, 2023 | 1.1800 | 1.2380 | 1.1050 | 1.1700 | 1.1700 | 103,100 |
Jan 24, 2023 | 1.3000 | 1.3000 | 1.1700 | 1.2000 | 1.2000 | 95,300 |
Jan 23, 2023 | 1.3200 | 1.3400 | 1.2200 | 1.2500 | 1.2500 | 154,000 |
Jan 20, 2023 | 1.3000 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 49,500 |
Jan 19, 2023 | 1.3000 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 43,200 |
Jan 18, 2023 | 1.5200 | 1.5200 | 1.2500 | 1.3500 | 1.3500 | 232,800 |
Jan 17, 2023 | 1.3800 | 1.5700 | 1.3200 | 1.5600 | 1.5600 | 283,800 |
Jan 13, 2023 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 54,300 |
Jan 12, 2023 | 1.3900 | 1.4900 | 1.3100 | 1.3400 | 1.3400 | 113,300 |
Jan 11, 2023 | 1.3300 | 1.3670 | 1.2600 | 1.3000 | 1.3000 | 50,200 |
Jan 10, 2023 | 1.3400 | 1.3470 | 1.2500 | 1.3000 | 1.3000 | 42,300 |
Jan 09, 2023 | 1.3200 | 1.4300 | 1.3000 | 1.3100 | 1.3100 | 53,700 |
Jan 06, 2023 | 1.3200 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 61,100 |
Jan 05, 2023 | 1.3100 | 1.3150 | 1.2800 | 1.3000 | 1.3000 | 11,400 |
Jan 04, 2023 | 1.4500 | 1.4500 | 1.2100 | 1.3300 | 1.3300 | 200,500 |
Jan 03, 2023 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 14,900 |
Dec 30, 2022 | 1.3700 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 31,700 |
Dec 29, 2022 | 1.3000 | 1.4000 | 1.3000 | 1.3900 | 1.3900 | 83,000 |
Dec 28, 2022 | 1.2300 | 1.3500 | 1.2300 | 1.3200 | 1.3200 | 56,100 |
Dec 27, 2022 | 1.3600 | 1.3600 | 1.1500 | 1.2100 | 1.2100 | 176,100 |
Dec 23, 2022 | 1.4700 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 68,400 |
Dec 22, 2022 | 1.5200 | 1.5200 | 1.3900 | 1.4900 | 1.4900 | 153,700 |
Dec 21, 2022 | 1.5700 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 55,600 |
Dec 20, 2022 | 1.5700 | 1.5880 | 1.5100 | 1.5800 | 1.5800 | 34,000 |
Dec 19, 2022 | 1.5900 | 1.7000 | 1.5540 | 1.5900 | 1.5900 | 25,000 |
Dec 16, 2022 | 1.6700 | 1.6700 | 1.5210 | 1.6100 | 1.6100 | 40,300 |
Dec 15, 2022 | 1.6500 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 12,200 |
Dec 14, 2022 | 1.7000 | 1.7900 | 1.4800 | 1.6700 | 1.6700 | 156,800 |
Dec 13, 2022 | 1.8000 | 1.8300 | 1.7180 | 1.7200 | 1.7200 | 30,200 |
Dec 12, 2022 | 1.8400 | 1.8800 | 1.7610 | 1.7800 | 1.7800 | 52,100 |
Dec 09, 2022 | 1.8900 | 1.9800 | 1.7500 | 1.8900 | 1.8900 | 118,700 |
Dec 08, 2022 | 1.8500 | 1.9300 | 1.8000 | 1.9100 | 1.9100 | 64,200 |
Dec 07, 2022 | 1.8500 | 1.9100 | 1.7800 | 1.8100 | 1.8100 | 48,500 |
Dec 06, 2022 | 1.9300 | 1.9320 | 1.7900 | 1.8900 | 1.8900 | 88,200 |
Dec 05, 2022 | 2.0000 | 2.0000 | 1.8670 | 1.9700 | 1.9700 | 18,600 |
Dec 02, 2022 | 1.9000 | 2.0000 | 1.8200 | 2.0000 | 2.0000 | 36,700 |
Dec 01, 2022 | 1.8400 | 1.9150 | 1.8000 | 1.8800 | 1.8800 | 35,500 |
Nov 30, 2022 | 1.9600 | 1.9600 | 1.8100 | 1.8600 | 1.8600 | 65,600 |
Nov 29, 2022 | 2.0100 | 2.0100 | 1.8930 | 1.9500 | 1.9500 | 51,900 |
Nov 28, 2022 | 2.0600 | 2.0600 | 1.9600 | 2.0200 | 2.0200 | 23,400 |
Nov 25, 2022 | 2.0400 | 2.0700 | 1.9400 | 2.0600 | 2.0600 | 18,000 |
Nov 23, 2022 | 2.1200 | 2.1200 | 1.9000 | 1.9800 | 1.9800 | 65,500 |
Nov 22, 2022 | 1.9800 | 1.9800 | 1.8800 | 1.9300 | 1.9300 | 17,300 |
Nov 21, 2022 | 1.9500 | 1.9800 | 1.8750 | 1.9800 | 1.9800 | 26,500 |
Nov 18, 2022 | 1.8500 | 1.9800 | 1.8500 | 1.9100 | 1.9100 | 29,700 |
Nov 17, 2022 | 1.7900 | 1.9550 | 1.7500 | 1.9100 | 1.9100 | 70,700 |
Nov 16, 2022 | 2.0000 | 2.0000 | 1.8700 | 1.9000 | 1.9000 | 50,700 |
Nov 15, 2022 | 2.1200 | 2.2540 | 1.8700 | 2.0000 | 2.0000 | 184,300 |
Nov 14, 2022 | 2.2700 | 2.3640 | 2.2300 | 2.2700 | 2.2700 | 78,000 |
Nov 11, 2022 | 2.1600 | 2.2300 | 2.1260 | 2.2300 | 2.2300 | 47,500 |
Nov 10, 2022 | 2.1400 | 2.1500 | 2.0300 | 2.1200 | 2.1200 | 80,000 |
Nov 09, 2022 | 1.8400 | 2.1300 | 1.8300 | 2.1300 | 2.1300 | 75,100 |
Nov 08, 2022 | 1.8350 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 14,300 |
Nov 07, 2022 | 1.8400 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 19,300 |
Nov 04, 2022 | 1.8000 | 1.8900 | 1.8000 | 1.8600 | 1.8600 | 17,100 |
Nov 03, 2022 | 1.8300 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 89,700 |
Nov 02, 2022 | 1.9400 | 1.9400 | 1.8000 | 1.8600 | 1.8600 | 42,000 |
Nov 01, 2022 | 1.9500 | 1.9500 | 1.8700 | 1.8800 | 1.8800 | 51,900 |
Oct 31, 2022 | 1.8900 | 1.9590 | 1.8800 | 1.9200 | 1.9200 | 53,100 |
Oct 28, 2022 | 1.8000 | 1.9100 | 1.7500 | 1.8700 | 1.8700 | 52,000 |
Oct 27, 2022 | 1.8900 | 1.8900 | 1.7780 | 1.8050 | 1.8050 | 43,200 |
Oct 26, 2022 | 1.8600 | 1.9900 | 1.7600 | 1.8700 | 1.8700 | 62,800 |
Oct 25, 2022 | 1.8300 | 1.8750 | 1.8260 | 1.8600 | 1.8600 | 45,000 |
Oct 24, 2022 | 1.8500 | 1.8500 | 1.7500 | 1.7800 | 1.7800 | 108,400 |
Oct 21, 2022 | 1.7900 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 84,600 |
Oct 20, 2022 | 1.8000 | 1.8700 | 1.7010 | 1.8200 | 1.8200 | 50,600 |
Oct 19, 2022 | 1.8900 | 1.8900 | 1.7530 | 1.8000 | 1.8000 | 23,300 |
Oct 18, 2022 | 1.8500 | 1.8900 | 1.8050 | 1.8500 | 1.8500 | 35,000 |
Oct 17, 2022 | 1.7300 | 1.8400 | 1.6300 | 1.8000 | 1.8000 | 82,200 |
Oct 14, 2022 | 1.7300 | 1.7400 | 1.6290 | 1.7100 | 1.7100 | 47,300 |
Oct 13, 2022 | 1.7700 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | 41,600 |
Oct 12, 2022 | 1.7700 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 18,900 |
Oct 11, 2022 | 1.7000 | 1.7550 | 1.6800 | 1.7400 | 1.7400 | 17,500 |
Oct 10, 2022 | 1.7100 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 33,100 |
Oct 07, 2022 | 1.6900 | 1.7600 | 1.6100 | 1.7100 | 1.7100 | 238,900 |
Oct 06, 2022 | 1.7100 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 10,500 |
Oct 05, 2022 | 1.6900 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 33,200 |
Oct 04, 2022 | 1.7300 | 1.7500 | 1.6700 | 1.7300 | 1.7300 | 49,900 |
Oct 03, 2022 | 1.5600 | 1.6800 | 1.5100 | 1.6600 | 1.6600 | 106,300 |
Sept 30, 2022 | 1.5700 | 1.6560 | 1.5300 | 1.5300 | 1.5300 | 112,300 |
Sept 29, 2022 | 1.6100 | 1.6960 | 1.5600 | 1.6000 | 1.6000 | 63,500 |
Sept 28, 2022 | 1.6100 | 1.7100 | 1.5800 | 1.6800 | 1.6800 | 38,400 |
Sept 27, 2022 | 1.6700 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 50,600 |
Sept 26, 2022 | 1.6600 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 57,600 |
Sept 23, 2022 | 1.6800 | 1.6800 | 1.5700 | 1.6800 | 1.6800 | 76,500 |
Sept 22, 2022 | 1.7100 | 1.7150 | 1.5800 | 1.6800 | 1.6800 | 51,600 |
Sept 21, 2022 | 1.7400 | 1.7800 | 1.6700 | 1.7100 | 1.7100 | 78,100 |
Sept 20, 2022 | 1.7500 | 1.7890 | 1.6700 | 1.7300 | 1.7300 | 83,200 |
Sept 19, 2022 | 1.7900 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 57,100 |
Sept 16, 2022 | 1.9800 | 2.0100 | 1.8500 | 1.8500 | 1.8500 | 160,300 |
Sept 15, 2022 | 2.1400 | 2.1400 | 1.9900 | 2.0500 | 2.0500 | 57,300 |
Sept 14, 2022 | 2.1900 | 2.2200 | 1.9900 | 2.0700 | 2.0700 | 203,300 |
Sept 13, 2022 | 2.2400 | 2.3500 | 2.1500 | 2.2200 | 2.2200 | 54,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |