Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 1.9300 | 2.0100 | 1.9300 | 2.0000 | 2.0000 | 24,400 |
Jan 26, 2023 | 1.9900 | 2.0500 | 1.9400 | 1.9900 | 1.9900 | 86,500 |
Jan 25, 2023 | 1.9700 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 29,000 |
Jan 24, 2023 | 1.8100 | 1.9900 | 1.8000 | 1.9900 | 1.9900 | 40,700 |
Jan 23, 2023 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 9,200 |
Jan 20, 2023 | 1.7500 | 1.7600 | 1.6900 | 1.7600 | 1.7600 | 25,800 |
Jan 19, 2023 | 1.7300 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 16,500 |
Jan 18, 2023 | 1.7700 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 8,500 |
Jan 17, 2023 | 1.7800 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 11,400 |
Jan 13, 2023 | 1.8100 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 20,700 |
Jan 12, 2023 | 1.8100 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 8,900 |
Jan 11, 2023 | 1.8500 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 12,500 |
Jan 10, 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 4,200 |
Jan 09, 2023 | 1.8500 | 1.8600 | 1.7400 | 1.8000 | 1.8000 | 6,900 |
Jan 06, 2023 | 1.7900 | 1.8200 | 1.7000 | 1.8000 | 1.8000 | 25,300 |
Jan 05, 2023 | 1.7500 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 13,000 |
Jan 04, 2023 | 1.7100 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 3,800 |
Jan 03, 2023 | 1.5900 | 1.7200 | 1.5900 | 1.7200 | 1.7200 | 15,700 |
Dec 30, 2022 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 21,900 |
Dec 29, 2022 | 1.5200 | 1.6300 | 1.5200 | 1.5900 | 1.5900 | 14,000 |
Dec 28, 2022 | 1.6600 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 8,100 |
Dec 27, 2022 | 1.6400 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 5,400 |
Dec 23, 2022 | 1.6500 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 5,500 |
Dec 22, 2022 | 1.3600 | 1.7000 | 1.3600 | 1.6800 | 1.6800 | 8,500 |
Dec 21, 2022 | 1.6500 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 13,900 |
Dec 20, 2022 | 1.6900 | 1.7400 | 1.6300 | 1.6600 | 1.6600 | 10,100 |
Dec 19, 2022 | 1.7200 | 1.7200 | 1.6100 | 1.6300 | 1.6300 | 6,100 |
Dec 16, 2022 | 1.6700 | 1.7100 | 1.5000 | 1.6900 | 1.6900 | 22,100 |
Dec 15, 2022 | 1.6900 | 1.8200 | 1.6700 | 1.7100 | 1.7100 | 7,800 |
Dec 14, 2022 | 1.7200 | 1.8500 | 1.7200 | 1.7800 | 1.7800 | 32,400 |
Dec 13, 2022 | 1.8500 | 1.8600 | 1.8300 | 1.8300 | 1.8300 | 46,300 |
Dec 12, 2022 | 1.7500 | 1.8900 | 1.7500 | 1.8300 | 1.8300 | 15,700 |
Dec 09, 2022 | 1.8100 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 14,800 |
Dec 08, 2022 | 1.7000 | 1.9000 | 1.7000 | 1.8600 | 1.8600 | 54,500 |
Dec 07, 2022 | 1.6300 | 1.8000 | 1.6300 | 1.7200 | 1.7200 | 27,000 |
Dec 06, 2022 | 1.6400 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 9,600 |
Dec 05, 2022 | 1.7300 | 1.7900 | 1.6400 | 1.6400 | 1.6400 | 36,400 |
Dec 02, 2022 | 1.7300 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 34,300 |
Dec 01, 2022 | 1.7300 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 4,800 |
Nov 30, 2022 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 900 |
Nov 29, 2022 | 1.6800 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 6,900 |
Nov 28, 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1,400 |
Nov 25, 2022 | 1.7100 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 5,900 |
Nov 23, 2022 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 5,600 |
Nov 22, 2022 | 1.7500 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 19,600 |
Nov 21, 2022 | 1.6600 | 1.7700 | 1.6600 | 1.7400 | 1.7400 | 10,900 |
Nov 18, 2022 | 1.7400 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 43,500 |
Nov 17, 2022 | 1.6400 | 1.7700 | 1.6400 | 1.7400 | 1.7400 | 13,100 |
Nov 16, 2022 | 1.7600 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 5,400 |
Nov 15, 2022 | 1.7900 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 10,200 |
Nov 14, 2022 | 1.7600 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 2,300 |
Nov 11, 2022 | 1.8200 | 1.8600 | 1.7500 | 1.8000 | 1.8000 | 17,600 |
Nov 10, 2022 | 1.8900 | 1.9400 | 1.8400 | 1.8400 | 1.8400 | 13,800 |
Nov 09, 2022 | 1.8400 | 1.8600 | 1.7400 | 1.8000 | 1.8000 | 39,300 |
Nov 08, 2022 | 1.7300 | 1.8700 | 1.7300 | 1.8700 | 1.8700 | 36,200 |
Nov 07, 2022 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 8,300 |
Nov 04, 2022 | 1.6500 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 46,900 |
Nov 03, 2022 | 1.6100 | 1.6900 | 1.5900 | 1.6600 | 1.6600 | 7,800 |
Nov 02, 2022 | 1.6600 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 10,600 |
Nov 01, 2022 | 1.6700 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 3,300 |
Oct 31, 2022 | 1.6100 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 69,600 |
Oct 28, 2022 | 1.6100 | 1.7000 | 1.5900 | 1.6500 | 1.6500 | 123,100 |
Oct 27, 2022 | 1.6200 | 1.6800 | 1.5500 | 1.6400 | 1.6400 | 21,700 |
Oct 26, 2022 | 1.6000 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 65,200 |
Oct 25, 2022 | 1.5400 | 1.6500 | 1.5400 | 1.5900 | 1.5900 | 12,300 |
Oct 24, 2022 | 1.5900 | 1.8600 | 1.4800 | 1.5200 | 1.5200 | 13,800 |
Oct 21, 2022 | 1.5000 | 1.6000 | 1.4500 | 1.5800 | 1.5800 | 35,700 |
Oct 20, 2022 | 1.5100 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | 6,600 |
Oct 19, 2022 | 1.5600 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 14,700 |
Oct 18, 2022 | 1.6000 | 1.7500 | 1.5800 | 1.5900 | 1.5900 | 96,200 |
Oct 17, 2022 | 1.6000 | 1.6600 | 1.5800 | 1.6000 | 1.6000 | 17,200 |
Oct 14, 2022 | 1.6800 | 1.6900 | 1.5500 | 1.5900 | 1.5900 | 45,300 |
Oct 13, 2022 | 1.5400 | 1.7200 | 1.4700 | 1.6700 | 1.6700 | 34,200 |
Oct 12, 2022 | 1.3400 | 1.6600 | 1.3400 | 1.6500 | 1.6500 | 30,000 |
Oct 11, 2022 | 1.7100 | 1.8400 | 1.5600 | 1.5600 | 1.5600 | 60,100 |
Oct 10, 2022 | 1.8600 | 1.8600 | 1.7200 | 1.7500 | 1.7500 | 6,300 |
Oct 07, 2022 | 1.7000 | 1.8600 | 1.7000 | 1.7900 | 1.7900 | 26,300 |
Oct 06, 2022 | 1.8100 | 1.8900 | 1.8100 | 1.8600 | 1.8600 | 8,000 |
Oct 05, 2022 | 1.8200 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 16,600 |
Oct 04, 2022 | 1.7400 | 1.8900 | 1.7200 | 1.8800 | 1.8800 | 31,600 |
Oct 03, 2022 | 1.7600 | 1.7900 | 1.7200 | 1.7800 | 1.7800 | 10,600 |
Sept 30, 2022 | 1.7700 | 1.8100 | 1.6800 | 1.6800 | 1.6800 | 19,000 |
Sept 29, 2022 | 1.7200 | 1.7800 | 1.6700 | 1.7800 | 1.7800 | 22,200 |
Sept 28, 2022 | 1.7700 | 1.8300 | 1.7200 | 1.7800 | 1.7800 | 22,200 |
Sept 27, 2022 | 1.8000 | 1.8300 | 1.7300 | 1.7300 | 1.7300 | 9,100 |
Sept 26, 2022 | 1.7900 | 1.8500 | 1.7600 | 1.8100 | 1.8100 | 11,600 |
Sept 23, 2022 | 1.7900 | 1.8500 | 1.7500 | 1.8300 | 1.8300 | 39,600 |
Sept 22, 2022 | 1.8900 | 1.9200 | 1.7900 | 1.8600 | 1.8600 | 73,300 |
Sept 21, 2022 | 1.8500 | 1.9400 | 1.8500 | 1.9200 | 1.9200 | 15,800 |
Sept 20, 2022 | 1.9300 | 1.9400 | 1.8100 | 1.8500 | 1.8500 | 29,100 |
Sept 19, 2022 | 1.9100 | 1.9400 | 1.8500 | 1.9300 | 1.9300 | 15,400 |
Sept 16, 2022 | 1.7900 | 1.9800 | 1.7900 | 1.9200 | 1.9200 | 109,700 |
Sept 15, 2022 | 1.8500 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 6,200 |
Sept 14, 2022 | 1.8400 | 1.9900 | 1.7900 | 1.7900 | 1.7900 | 28,200 |
Sept 13, 2022 | 1.9600 | 2.0500 | 1.9000 | 1.9800 | 1.9800 | 12,900 |
Sept 12, 2022 | 2.0400 | 2.1000 | 1.9700 | 2.0100 | 2.0100 | 41,900 |
Sept 09, 2022 | 1.7100 | 2.0900 | 1.5400 | 2.0600 | 2.0600 | 44,500 |
Sept 08, 2022 | 2.0700 | 2.0800 | 1.9600 | 2.0200 | 2.0200 | 34,700 |
Sept 07, 2022 | 2.0600 | 2.0600 | 1.9700 | 2.0400 | 2.0400 | 22,900 |
Sept 06, 2022 | 2.0200 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 24,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |