Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 1.4312 | 1.4550 | 1.4312 | 1.4550 | 1.4550 | 670 |
Feb 07, 2023 | 1.5300 | 1.5530 | 1.4200 | 1.4800 | 1.4800 | 69,700 |
Feb 06, 2023 | 1.5500 | 1.5800 | 1.4950 | 1.5100 | 1.5100 | 73,300 |
Feb 03, 2023 | 1.5100 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 60,900 |
Feb 02, 2023 | 1.4900 | 1.5650 | 1.4400 | 1.5200 | 1.5200 | 270,900 |
Feb 01, 2023 | 1.2300 | 1.5000 | 1.2300 | 1.4800 | 1.4800 | 135,800 |
Jan 31, 2023 | 1.2600 | 1.4000 | 1.2400 | 1.3760 | 1.3760 | 48,100 |
Jan 30, 2023 | 1.2600 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 97,400 |
Jan 27, 2023 | 1.2100 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 43,100 |
Jan 26, 2023 | 1.2600 | 1.3220 | 1.1500 | 1.2100 | 1.2100 | 258,700 |
Jan 25, 2023 | 1.3400 | 1.3700 | 1.2710 | 1.3200 | 1.3200 | 54,500 |
Jan 24, 2023 | 1.3500 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 28,700 |
Jan 23, 2023 | 1.3700 | 1.4060 | 1.3100 | 1.3430 | 1.3430 | 171,600 |
Jan 20, 2023 | 1.2500 | 1.4200 | 1.2500 | 1.3700 | 1.3700 | 45,900 |
Jan 19, 2023 | 1.4400 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 57,200 |
Jan 18, 2023 | 1.4500 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 45,700 |
Jan 17, 2023 | 1.4200 | 1.5000 | 1.4200 | 1.4820 | 1.4820 | 83,500 |
Jan 13, 2023 | 1.5300 | 1.5580 | 1.4400 | 1.4980 | 1.4980 | 149,400 |
Jan 12, 2023 | 1.4600 | 1.5500 | 1.4200 | 1.5300 | 1.5300 | 41,900 |
Jan 11, 2023 | 1.4100 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 75,300 |
Jan 10, 2023 | 1.3700 | 1.4300 | 1.3300 | 1.4160 | 1.4160 | 140,800 |
Jan 09, 2023 | 1.2500 | 1.4700 | 1.2500 | 1.3700 | 1.3700 | 94,500 |
Jan 06, 2023 | 1.4000 | 1.4600 | 1.3600 | 1.4200 | 1.4200 | 164,500 |
Jan 05, 2023 | 1.1500 | 1.4000 | 1.1500 | 1.4000 | 1.4000 | 234,700 |
Jan 04, 2023 | 1.1780 | 1.2400 | 1.1100 | 1.2100 | 1.2100 | 110,200 |
Jan 03, 2023 | 1.0300 | 1.1800 | 1.0300 | 1.1110 | 1.1110 | 5,043,000 |
Dec 30, 2022 | 1.0500 | 1.1300 | 1.0300 | 1.1300 | 1.1300 | 543,700 |
Dec 29, 2022 | 1.0000 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 441,400 |
Dec 28, 2022 | 1.1000 | 1.1700 | 1.0100 | 1.0200 | 1.0200 | 623,100 |
Dec 27, 2022 | 1.1900 | 1.2900 | 1.1100 | 1.1300 | 1.1300 | 283,800 |
Dec 23, 2022 | 1.2000 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 519,800 |
Dec 22, 2022 | 1.2950 | 1.2950 | 1.1750 | 1.1900 | 1.1900 | 339,500 |
Dec 21, 2022 | 1.2500 | 1.3200 | 1.2000 | 1.2750 | 1.2750 | 608,700 |
Dec 20, 2022 | 1.2500 | 1.3630 | 1.2430 | 1.2700 | 1.2700 | 519,300 |
Dec 19, 2022 | 1.5850 | 1.6460 | 1.2600 | 1.2960 | 1.2960 | 680,700 |
Dec 16, 2022 | 1.5100 | 1.7000 | 1.5000 | 1.6350 | 1.6350 | 356,100 |
Dec 15, 2022 | 1.6650 | 1.7410 | 1.5000 | 1.5500 | 1.5500 | 371,500 |
Dec 14, 2022 | 1.7970 | 1.8250 | 1.5930 | 1.6000 | 1.6000 | 341,000 |
Dec 13, 2022 | 1.8870 | 1.9400 | 1.7600 | 1.8800 | 1.8800 | 314,000 |
Dec 12, 2022 | 1.9200 | 2.0200 | 1.8300 | 1.9000 | 1.9000 | 132,100 |
Dec 09, 2022 | 1.7350 | 2.1300 | 1.7350 | 2.0180 | 2.0180 | 443,800 |
Dec 08, 2022 | 1.9520 | 2.0000 | 1.7770 | 1.7800 | 1.7800 | 316,200 |
Dec 07, 2022 | 2.1400 | 2.1400 | 1.8600 | 2.0500 | 2.0500 | 420,700 |
Dec 06, 2022 | 2.3800 | 2.3800 | 1.7700 | 2.1700 | 2.1700 | 759,400 |
Dec 05, 2022 | 2.1800 | 2.5000 | 2.1500 | 2.2400 | 2.2400 | 1,112,400 |
Dec 02, 2022 | 2.0500 | 2.2620 | 1.8400 | 2.1300 | 2.1300 | 731,100 |
Dec 01, 2022 | 1.8000 | 2.1200 | 1.8000 | 2.0500 | 2.0500 | 432,000 |
Nov 30, 2022 | 1.8350 | 1.9140 | 1.8200 | 1.8900 | 1.8900 | 162,700 |
Nov 29, 2022 | 1.8650 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 125,200 |
Nov 28, 2022 | 1.8500 | 1.9200 | 1.7460 | 1.8900 | 1.8900 | 6,237,900 |
Nov 25, 2022 | 1.8500 | 1.9900 | 1.7000 | 1.8500 | 1.8500 | 82,300 |
Nov 23, 2022 | 1.7800 | 2.0060 | 1.6530 | 1.7800 | 1.7800 | 697,200 |
Nov 22, 2022 | 1.5300 | 1.7300 | 1.5300 | 1.7300 | 1.7300 | 86,300 |
Nov 21, 2022 | 1.7800 | 1.7880 | 1.6000 | 1.6200 | 1.6200 | 145,300 |
Nov 18, 2022 | 1.8320 | 1.8560 | 1.6500 | 1.7800 | 1.7800 | 244,100 |
Nov 17, 2022 | 1.7200 | 1.8600 | 1.6500 | 1.8600 | 1.8600 | 314,700 |
Nov 16, 2022 | 1.6750 | 1.7500 | 1.5800 | 1.7400 | 1.7400 | 257,100 |
Nov 15, 2022 | 1.5800 | 1.6700 | 1.5300 | 1.6700 | 1.6700 | 585,900 |
Nov 14, 2022 | 1.5900 | 1.6800 | 1.5100 | 1.5300 | 1.5300 | 480,000 |
Nov 11, 2022 | 1.6300 | 1.6400 | 1.5800 | 1.5860 | 1.5860 | 135,600 |
Nov 10, 2022 | 1.4800 | 1.6500 | 1.4800 | 1.6100 | 1.6100 | 165,500 |
Nov 09, 2022 | 1.6400 | 1.7000 | 1.5200 | 1.5900 | 1.5900 | 319,200 |
Nov 08, 2022 | 1.5400 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 127,500 |
Nov 07, 2022 | 1.6300 | 1.6400 | 1.5000 | 1.5070 | 1.5070 | 197,400 |
Nov 04, 2022 | 1.6000 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 116,800 |
Nov 03, 2022 | 1.5000 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 208,000 |
Nov 02, 2022 | 1.5200 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 121,900 |
Nov 01, 2022 | 1.6400 | 1.6900 | 1.5200 | 1.5890 | 1.5890 | 175,300 |
Oct 31, 2022 | 1.5400 | 1.7030 | 1.5000 | 1.6400 | 1.6400 | 496,100 |
Oct 28, 2022 | 1.5550 | 1.5900 | 1.5000 | 1.5300 | 1.5300 | 73,800 |
Oct 27, 2022 | 1.6000 | 1.6000 | 1.5460 | 1.5470 | 1.5470 | 94,000 |
Oct 26, 2022 | 1.5800 | 1.6510 | 1.5800 | 1.6100 | 1.6100 | 221,500 |
Oct 25, 2022 | 1.5400 | 1.7300 | 1.5400 | 1.5800 | 1.5800 | 270,500 |
Oct 24, 2022 | 1.5000 | 1.6400 | 1.4800 | 1.5300 | 1.5300 | 188,300 |
Oct 21, 2022 | 1.6500 | 1.6500 | 1.5700 | 1.6290 | 1.6290 | 147,600 |
Oct 20, 2022 | 1.6000 | 1.6830 | 1.5470 | 1.6100 | 1.6100 | 177,300 |
Oct 19, 2022 | 1.4300 | 1.6540 | 1.4300 | 1.5950 | 1.5950 | 354,400 |
Oct 18, 2022 | 1.4700 | 1.5200 | 1.4310 | 1.5200 | 1.5200 | 628,000 |
Oct 17, 2022 | 1.4700 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | 325,700 |
Oct 14, 2022 | 1.5000 | 1.5900 | 1.4000 | 1.4900 | 1.4900 | 308,200 |
Oct 13, 2022 | 1.4480 | 1.5800 | 1.4400 | 1.5200 | 1.5200 | 418,500 |
Oct 12, 2022 | 1.5500 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 227,000 |
Oct 11, 2022 | 1.7000 | 1.7000 | 1.4000 | 1.4900 | 1.4900 | 591,300 |
Oct 10, 2022 | 1.6500 | 1.8000 | 1.5200 | 1.5600 | 1.5600 | 279,600 |
Oct 07, 2022 | 1.8000 | 1.9700 | 1.5500 | 1.6400 | 1.6400 | 1,506,900 |
Oct 06, 2022 | 1.3200 | 2.0000 | 1.3200 | 1.6800 | 1.6800 | 939,400 |
Oct 05, 2022 | 1.2600 | 1.3870 | 1.2600 | 1.3500 | 1.3500 | 192,500 |
Oct 04, 2022 | 1.2300 | 1.3900 | 1.2300 | 1.3800 | 1.3800 | 176,900 |
Oct 03, 2022 | 1.2750 | 1.3500 | 1.2200 | 1.3150 | 1.3150 | 360,900 |
Sept 30, 2022 | 1.2900 | 1.3400 | 1.2100 | 1.2800 | 1.2800 | 301,700 |
Sept 29, 2022 | 1.3800 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 150,200 |
Sept 28, 2022 | 1.3200 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 465,400 |
Sept 27, 2022 | 1.3120 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 266,500 |
Sept 26, 2022 | 1.3000 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 424,000 |
Sept 23, 2022 | 1.4950 | 1.4950 | 1.3200 | 1.3400 | 1.3400 | 763,500 |
Sept 22, 2022 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 344,500 |
Sept 21, 2022 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 105,500 |
Sept 20, 2022 | 1.5550 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 139,000 |
Sept 19, 2022 | 1.5600 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 387,100 |
Sept 16, 2022 | 1.6500 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 159,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |