Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 21, 2023 | 1.4900 | 1.5150 | 1.4600 | 1.4700 | 1.4700 | 36,200 |
Mar 20, 2023 | 1.4900 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 39,700 |
Mar 17, 2023 | 1.4800 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 26,700 |
Mar 16, 2023 | 1.5000 | 1.5250 | 1.4520 | 1.4650 | 1.4650 | 15,800 |
Mar 15, 2023 | 1.5100 | 1.5500 | 1.4220 | 1.4800 | 1.4800 | 74,000 |
Mar 14, 2023 | 1.6000 | 1.6900 | 1.5300 | 1.5300 | 1.5300 | 36,100 |
Mar 13, 2023 | 1.6000 | 1.6200 | 1.5300 | 1.5990 | 1.5990 | 45,900 |
Mar 10, 2023 | 1.7000 | 1.7000 | 1.5830 | 1.6000 | 1.6000 | 18,900 |
Mar 09, 2023 | 1.7600 | 1.7600 | 1.5900 | 1.5900 | 1.5900 | 11,400 |
Mar 08, 2023 | 1.6700 | 1.6850 | 1.6400 | 1.6400 | 1.6400 | 24,700 |
Mar 07, 2023 | 1.7300 | 1.7500 | 1.6000 | 1.6600 | 1.6600 | 73,600 |
Mar 06, 2023 | 1.8500 | 1.8500 | 1.6800 | 1.7100 | 1.7100 | 61,800 |
Mar 03, 2023 | 1.7800 | 1.8440 | 1.7400 | 1.8000 | 1.8000 | 105,000 |
Mar 02, 2023 | 1.5900 | 1.7300 | 1.5900 | 1.7200 | 1.7200 | 71,300 |
Mar 01, 2023 | 1.6700 | 1.6700 | 1.5500 | 1.6200 | 1.6200 | 45,400 |
Feb 28, 2023 | 1.5200 | 1.6200 | 1.5200 | 1.5900 | 1.5900 | 30,300 |
Feb 27, 2023 | 1.5400 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 14,900 |
Feb 24, 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 26,700 |
Feb 23, 2023 | 1.5250 | 1.5480 | 1.5000 | 1.5200 | 1.5200 | 38,500 |
Feb 22, 2023 | 1.4900 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 12,200 |
Feb 21, 2023 | 1.5600 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 23,300 |
Feb 17, 2023 | 1.5600 | 1.5900 | 1.5300 | 1.5600 | 1.5600 | 46,400 |
Feb 16, 2023 | 1.5600 | 1.5780 | 1.5100 | 1.5550 | 1.5550 | 29,800 |
Feb 15, 2023 | 1.4700 | 1.5700 | 1.4500 | 1.5600 | 1.5600 | 22,500 |
Feb 14, 2023 | 1.5400 | 1.5400 | 1.4800 | 1.4950 | 1.4950 | 43,500 |
Feb 13, 2023 | 1.5300 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 33,100 |
Feb 10, 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 16,000 |
Feb 09, 2023 | 1.5200 | 1.5610 | 1.5100 | 1.5500 | 1.5500 | 15,000 |
Feb 08, 2023 | 1.5300 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 21,500 |
Feb 07, 2023 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 42,800 |
Feb 06, 2023 | 1.5300 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 17,000 |
Feb 03, 2023 | 1.5000 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 34,900 |
Feb 02, 2023 | 1.5800 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 98,400 |
Feb 01, 2023 | 1.6100 | 1.6500 | 1.5000 | 1.5800 | 1.5800 | 59,800 |
Jan 31, 2023 | 1.6600 | 1.7400 | 1.5500 | 1.6300 | 1.6300 | 153,300 |
Jan 30, 2023 | 1.7300 | 1.7400 | 1.5000 | 1.6600 | 1.6600 | 171,100 |
Jan 27, 2023 | 1.3200 | 1.6500 | 1.3000 | 1.6400 | 1.6400 | 350,400 |
Jan 26, 2023 | 1.2000 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 131,600 |
Jan 25, 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 51,500 |
Jan 24, 2023 | 1.1200 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 92,400 |
Jan 23, 2023 | 1.0100 | 1.1200 | 1.0100 | 1.1100 | 1.1100 | 101,400 |
Jan 20, 2023 | 0.9600 | 1.0500 | 0.9600 | 1.0100 | 1.0100 | 116,200 |
Jan 19, 2023 | 0.9690 | 0.9800 | 0.9500 | 0.9510 | 0.9510 | 91,300 |
Jan 18, 2023 | 1.0200 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 199,000 |
Jan 17, 2023 | 1.0400 | 1.0700 | 0.9660 | 1.0000 | 1.0000 | 263,900 |
Jan 13, 2023 | 1.0800 | 1.0970 | 1.0600 | 1.0600 | 1.0600 | 61,400 |
Jan 12, 2023 | 1.0800 | 1.0810 | 1.0590 | 1.0700 | 1.0700 | 60,200 |
Jan 11, 2023 | 1.1100 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 93,300 |
Jan 10, 2023 | 1.0900 | 1.0970 | 1.0700 | 1.0900 | 1.0900 | 73,800 |
Jan 09, 2023 | 1.0500 | 1.1300 | 1.0300 | 1.0500 | 1.0500 | 287,400 |
Jan 06, 2023 | 1.0200 | 1.0300 | 0.9660 | 1.0270 | 1.0270 | 102,100 |
Jan 05, 2023 | 1.0000 | 1.0180 | 0.9710 | 1.0100 | 1.0100 | 109,700 |
Jan 04, 2023 | 1.0100 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 100,200 |
Jan 03, 2023 | 1.0400 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 212,600 |
Dec 30, 2022 | 1.0800 | 1.1000 | 0.9600 | 0.9950 | 0.9950 | 197,600 |
Dec 29, 2022 | 1.1100 | 1.1190 | 1.0500 | 1.0900 | 1.0900 | 174,200 |
Dec 28, 2022 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 72,600 |
Dec 27, 2022 | 1.1800 | 1.2000 | 1.1180 | 1.1200 | 1.1200 | 97,800 |
Dec 23, 2022 | 1.2350 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 54,900 |
Dec 22, 2022 | 1.2800 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 64,500 |
Dec 21, 2022 | 1.3000 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 40,900 |
Dec 20, 2022 | 1.2900 | 1.2990 | 1.2500 | 1.2800 | 1.2800 | 123,400 |
Dec 19, 2022 | 1.5000 | 1.5160 | 1.2100 | 1.2200 | 1.2200 | 167,000 |
Dec 16, 2022 | 1.4900 | 1.5400 | 1.4850 | 1.5300 | 1.5300 | 81,900 |
Dec 15, 2022 | 1.5100 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 80,400 |
Dec 14, 2022 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 11,800 |
Dec 13, 2022 | 1.4800 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 50,100 |
Dec 12, 2022 | 1.5200 | 1.5200 | 1.4580 | 1.4700 | 1.4700 | 45,300 |
Dec 09, 2022 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 11,600 |
Dec 08, 2022 | 1.5090 | 1.5820 | 1.4800 | 1.4900 | 1.4900 | 26,400 |
Dec 07, 2022 | 1.4900 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 34,000 |
Dec 06, 2022 | 1.4800 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 76,800 |
Dec 05, 2022 | 1.5200 | 1.5490 | 1.4600 | 1.4600 | 1.4600 | 59,900 |
Dec 02, 2022 | 1.5300 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 69,300 |
Dec 01, 2022 | 1.6000 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 51,400 |
Nov 30, 2022 | 1.5100 | 1.6000 | 1.5050 | 1.5700 | 1.5700 | 112,700 |
Nov 29, 2022 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 52,700 |
Nov 28, 2022 | 1.6000 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 80,300 |
Nov 25, 2022 | 1.6200 | 1.6500 | 1.6000 | 1.6450 | 1.6450 | 14,800 |
Nov 23, 2022 | 1.6200 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 37,900 |
Nov 22, 2022 | 1.6000 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 38,900 |
Nov 21, 2022 | 1.6600 | 1.6600 | 1.5800 | 1.5900 | 1.5900 | 94,300 |
Nov 18, 2022 | 1.6400 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 64,900 |
Nov 17, 2022 | 1.7700 | 1.8190 | 1.6300 | 1.6800 | 1.6800 | 86,100 |
Nov 16, 2022 | 1.7700 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 27,000 |
Nov 15, 2022 | 1.9400 | 1.9400 | 1.7500 | 1.7790 | 1.7790 | 150,100 |
Nov 14, 2022 | 1.9100 | 1.9300 | 1.8500 | 1.8800 | 1.8800 | 46,000 |
Nov 11, 2022 | 1.9000 | 1.9500 | 1.8550 | 1.9000 | 1.9000 | 70,800 |
Nov 10, 2022 | 1.8800 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 39,700 |
Nov 09, 2022 | 1.8100 | 1.9000 | 1.8100 | 1.8300 | 1.8300 | 46,600 |
Nov 08, 2022 | 1.8500 | 1.9000 | 1.8000 | 1.8100 | 1.8100 | 33,600 |
Nov 07, 2022 | 1.8900 | 1.9100 | 1.8600 | 1.8800 | 1.8800 | 35,200 |
Nov 04, 2022 | 1.8000 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 23,200 |
Nov 03, 2022 | 1.8000 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 11,100 |
Nov 02, 2022 | 1.8700 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 60,800 |
Nov 01, 2022 | 1.9100 | 2.0000 | 1.8800 | 1.8850 | 1.8850 | 23,900 |
Oct 31, 2022 | 1.9000 | 2.0000 | 1.8700 | 1.9100 | 1.9100 | 54,000 |
Oct 28, 2022 | 1.9300 | 2.0150 | 1.9240 | 1.9500 | 1.9500 | 34,100 |
Oct 27, 2022 | 1.9800 | 2.1150 | 1.9000 | 1.9100 | 1.9100 | 79,000 |
Oct 26, 2022 | 2.0400 | 2.0700 | 1.9700 | 1.9800 | 1.9800 | 55,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |