Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 355,071 |
Feb 03, 2023 | 1.5100 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 1,816,400 |
Feb 02, 2023 | 1.6200 | 1.6300 | 1.5200 | 1.5600 | 1.5600 | 1,211,400 |
Feb 01, 2023 | 1.5700 | 1.6400 | 1.5400 | 1.6100 | 1.6100 | 1,355,100 |
Jan 31, 2023 | 1.5300 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 745,800 |
Jan 30, 2023 | 1.5500 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 2,722,200 |
Jan 27, 2023 | 1.5700 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 477,700 |
Jan 26, 2023 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 848,200 |
Jan 25, 2023 | 1.5600 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 641,100 |
Jan 24, 2023 | 1.5600 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 876,600 |
Jan 23, 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 1,009,400 |
Jan 20, 2023 | 1.4700 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 1,369,500 |
Jan 19, 2023 | 1.4600 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 903,700 |
Jan 18, 2023 | 1.4800 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 570,600 |
Jan 17, 2023 | 1.4800 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 1,249,400 |
Jan 16, 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 391,400 |
Jan 13, 2023 | 1.4900 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 1,113,200 |
Jan 12, 2023 | 1.4900 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 848,600 |
Jan 11, 2023 | 1.5000 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 871,800 |
Jan 10, 2023 | 1.4600 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 946,500 |
Jan 09, 2023 | 1.4900 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 1,094,600 |
Jan 06, 2023 | 1.4400 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 1,905,800 |
Jan 05, 2023 | 1.4100 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 1,360,900 |
Jan 04, 2023 | 1.4100 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 1,686,500 |
Jan 03, 2023 | 1.3700 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 1,186,300 |
Dec 30, 2022 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 570,900 |
Dec 29, 2022 | 1.3600 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 924,000 |
Dec 28, 2022 | 1.3800 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 653,400 |
Dec 23, 2022 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 1,265,400 |
Dec 22, 2022 | 1.3800 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 1,077,100 |
Dec 21, 2022 | 1.3800 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 699,200 |
Dec 20, 2022 | 1.3500 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 1,804,200 |
Dec 19, 2022 | 1.3200 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 1,487,300 |
Dec 16, 2022 | 1.3400 | 1.3800 | 1.2900 | 1.3100 | 1.3100 | 3,609,300 |
Dec 15, 2022 | 1.3900 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 1,090,300 |
Dec 14, 2022 | 1.4600 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 1,022,500 |
Dec 13, 2022 | 1.4800 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 1,504,800 |
Dec 12, 2022 | 1.4400 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 2,034,700 |
Dec 09, 2022 | 1.4600 | 1.5600 | 1.4400 | 1.4400 | 1.4400 | 2,130,300 |
Dec 08, 2022 | 1.5000 | 1.5200 | 1.4200 | 1.4300 | 1.4300 | 1,097,300 |
Dec 07, 2022 | 1.4600 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 1,386,600 |
Dec 06, 2022 | 1.5500 | 1.5700 | 1.4200 | 1.4500 | 1.4500 | 1,696,100 |
Dec 05, 2022 | 1.6400 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 1,155,400 |
Dec 02, 2022 | 1.5200 | 1.6800 | 1.5100 | 1.6600 | 1.6600 | 1,476,300 |
Dec 01, 2022 | 1.5300 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 2,098,400 |
Nov 30, 2022 | 1.5100 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 1,164,500 |
Nov 29, 2022 | 1.4300 | 1.5100 | 1.4300 | 1.4800 | 1.4800 | 1,655,000 |
Nov 28, 2022 | 1.4900 | 1.5100 | 1.3800 | 1.4000 | 1.4000 | 4,985,300 |
Nov 25, 2022 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 693,600 |
Nov 24, 2022 | 1.5100 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 358,700 |
Nov 23, 2022 | 1.5400 | 1.5400 | 1.4400 | 1.5000 | 1.5000 | 2,792,300 |
Nov 22, 2022 | 1.5000 | 1.6100 | 1.4900 | 1.5800 | 1.5800 | 2,040,700 |
Nov 21, 2022 | 1.4700 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 1,077,200 |
Nov 18, 2022 | 1.4100 | 1.4700 | 1.3800 | 1.4700 | 1.4700 | 719,300 |
Nov 17, 2022 | 1.4400 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 673,300 |
Nov 16, 2022 | 1.5000 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 850,900 |
Nov 15, 2022 | 1.5000 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 1,031,100 |
Nov 14, 2022 | 1.4500 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 1,268,900 |
Nov 11, 2022 | 1.4900 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 1,066,400 |
Nov 10, 2022 | 1.4400 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 1,605,200 |
Nov 09, 2022 | 1.4000 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 1,409,200 |
Nov 08, 2022 | 1.3000 | 1.4100 | 1.3000 | 1.4100 | 1.4100 | 1,269,300 |
Nov 07, 2022 | 1.2400 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 1,522,600 |
Nov 04, 2022 | 1.1800 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 1,278,400 |
Nov 03, 2022 | 1.1800 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 1,203,200 |
Nov 02, 2022 | 1.2500 | 1.2600 | 1.1600 | 1.1900 | 1.1900 | 1,732,400 |
Nov 01, 2022 | 1.2400 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 831,500 |
Oct 31, 2022 | 1.2600 | 1.2700 | 1.1800 | 1.2300 | 1.2300 | 1,064,800 |
Oct 28, 2022 | 1.2500 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 739,900 |
Oct 27, 2022 | 1.2900 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 1,038,800 |
Oct 26, 2022 | 1.2700 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 726,600 |
Oct 25, 2022 | 1.2200 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 611,800 |
Oct 24, 2022 | 1.2000 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 908,000 |
Oct 21, 2022 | 1.1800 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 987,000 |
Oct 20, 2022 | 1.1900 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 1,009,700 |
Oct 19, 2022 | 1.2000 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 1,152,800 |
Oct 18, 2022 | 1.2400 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 1,072,400 |
Oct 17, 2022 | 1.2400 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 1,208,100 |
Oct 14, 2022 | 1.2700 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 1,039,500 |
Oct 13, 2022 | 1.2100 | 1.2800 | 1.1700 | 1.2800 | 1.2800 | 1,561,700 |
Oct 12, 2022 | 1.2300 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 1,134,300 |
Oct 11, 2022 | 1.2800 | 1.3100 | 1.2300 | 1.2400 | 1.2400 | 1,868,400 |
Oct 07, 2022 | 1.3600 | 1.3800 | 1.2700 | 1.2800 | 1.2800 | 1,067,900 |
Oct 06, 2022 | 1.2800 | 1.4100 | 1.2800 | 1.4100 | 1.4100 | 1,461,000 |
Oct 05, 2022 | 1.2800 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 823,800 |
Oct 04, 2022 | 1.4300 | 1.4300 | 1.2900 | 1.3100 | 1.3100 | 1,712,100 |
Oct 03, 2022 | 1.2800 | 1.3800 | 1.2700 | 1.3700 | 1.3700 | 1,361,500 |
Sept 30, 2022 | 1.1600 | 1.2700 | 1.1500 | 1.2300 | 1.2300 | 1,814,600 |
Sept 29, 2022 | 1.1300 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 944,100 |
Sept 28, 2022 | 1.0400 | 1.1700 | 1.0300 | 1.1500 | 1.1500 | 1,408,000 |
Sept 27, 2022 | 1.0800 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 1,256,900 |
Sept 26, 2022 | 1.0700 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 1,215,200 |
Sept 23, 2022 | 1.1300 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 1,725,400 |
Sept 22, 2022 | 1.1700 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 1,175,500 |
Sept 21, 2022 | 1.2000 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 1,284,200 |
Sept 20, 2022 | 1.2100 | 1.2200 | 1.1400 | 1.1900 | 1.1900 | 1,748,700 |
Sept 19, 2022 | 1.1800 | 1.2200 | 1.1400 | 1.2200 | 1.2200 | 2,471,900 |
Sept 16, 2022 | 1.1400 | 1.2200 | 1.0900 | 1.1700 | 1.1700 | 25,438,800 |
Sept 15, 2022 | 1.0900 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | 3,114,500 |
Sept 14, 2022 | 1.0400 | 1.1400 | 1.0400 | 1.1300 | 1.1300 | 1,955,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |