Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 2.0100 | 2.0500 | 1.9100 | 1.9100 | 1.9100 | 188,000 |
01 Feb 2023 | 2.0000 | 2.0400 | 1.9000 | 2.0200 | 2.0200 | 203,500 |
31 Jan 2023 | 1.7900 | 1.9900 | 1.7900 | 1.9900 | 1.9900 | 170,700 |
30 Jan 2023 | 1.7900 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 80,300 |
27 Jan 2023 | 1.7000 | 1.7600 | 1.6900 | 1.7200 | 1.7200 | 69,800 |
26 Jan 2023 | 1.7400 | 1.7400 | 1.6800 | 1.6900 | 1.6900 | 89,300 |
25 Jan 2023 | 1.6400 | 1.7100 | 1.6000 | 1.7000 | 1.7000 | 27,600 |
24 Jan 2023 | 1.6500 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 36,400 |
23 Jan 2023 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 68,800 |
20 Jan 2023 | 1.6500 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 161,100 |
19 Jan 2023 | 1.6500 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 15,000 |
18 Jan 2023 | 1.6800 | 1.7400 | 1.5900 | 1.6300 | 1.6300 | 141,200 |
17 Jan 2023 | 1.5800 | 1.6900 | 1.5800 | 1.6700 | 1.6700 | 133,000 |
13 Jan 2023 | 1.6200 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 138,100 |
12 Jan 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 32,800 |
11 Jan 2023 | 1.6500 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 154,600 |
10 Jan 2023 | 1.5800 | 1.6100 | 1.5300 | 1.6100 | 1.6100 | 106,600 |
09 Jan 2023 | 1.5700 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 129,800 |
06 Jan 2023 | 1.5400 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 81,400 |
05 Jan 2023 | 1.4900 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 111,100 |
04 Jan 2023 | 1.4900 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 29,500 |
03 Jan 2023 | 1.5600 | 1.5800 | 1.4600 | 1.4900 | 1.4900 | 185,000 |
30 Dec 2022 | 1.5400 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 92,000 |
29 Dec 2022 | 1.5200 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 106,400 |
28 Dec 2022 | 1.4500 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 154,700 |
27 Dec 2022 | 1.5200 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 125,500 |
23 Dec 2022 | 1.4600 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 25,800 |
22 Dec 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 34,400 |
21 Dec 2022 | 1.4800 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 48,400 |
20 Dec 2022 | 1.4700 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 117,100 |
19 Dec 2022 | 1.5100 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 87,300 |
16 Dec 2022 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 125,100 |
15 Dec 2022 | 1.6000 | 1.6000 | 1.4900 | 1.5200 | 1.5200 | 66,600 |
14 Dec 2022 | 1.4700 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 73,900 |
13 Dec 2022 | 1.5200 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 89,600 |
12 Dec 2022 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 49,700 |
09 Dec 2022 | 1.5700 | 1.6200 | 1.4900 | 1.4900 | 1.4900 | 73,600 |
08 Dec 2022 | 1.5200 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 93,000 |
07 Dec 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 52,900 |
06 Dec 2022 | 1.4800 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 13,000 |
05 Dec 2022 | 1.5900 | 1.6200 | 1.4800 | 1.4800 | 1.4800 | 71,600 |
02 Dec 2022 | 1.5300 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 21,900 |
01 Dec 2022 | 1.5600 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 9,700 |
30 Nov 2022 | 1.5100 | 1.5700 | 1.4900 | 1.5700 | 1.5700 | 30,000 |
29 Nov 2022 | 1.5000 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 12,400 |
28 Nov 2022 | 1.5700 | 1.5800 | 1.4500 | 1.4800 | 1.4800 | 28,200 |
25 Nov 2022 | 1.7100 | 1.8600 | 1.6100 | 1.6100 | 1.6100 | 32,200 |
23 Nov 2022 | 1.6100 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 39,200 |
22 Nov 2022 | 1.4500 | 1.6500 | 1.4500 | 1.5600 | 1.5600 | 141,500 |
21 Nov 2022 | 1.4100 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 136,800 |
18 Nov 2022 | 1.4900 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 20,000 |
17 Nov 2022 | 1.5200 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 60,000 |
16 Nov 2022 | 1.4400 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 53,100 |
15 Nov 2022 | 1.5300 | 1.5400 | 1.4400 | 1.4400 | 1.4400 | 128,800 |
14 Nov 2022 | 1.5400 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 62,100 |
11 Nov 2022 | 1.5100 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 66,800 |
10 Nov 2022 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 86,300 |
09 Nov 2022 | 1.4800 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 86,200 |
08 Nov 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 41,000 |
07 Nov 2022 | 1.5700 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 16,800 |
04 Nov 2022 | 1.4300 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 40,100 |
03 Nov 2022 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 11,400 |
02 Nov 2022 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 12,400 |
01 Nov 2022 | 1.5200 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 17,400 |
31 Oct 2022 | 1.4800 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 17,700 |
28 Oct 2022 | 1.4900 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 17,700 |
27 Oct 2022 | 1.4900 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 44,700 |
26 Oct 2022 | 1.5100 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 27,200 |
25 Oct 2022 | 1.4000 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 41,800 |
24 Oct 2022 | 1.4800 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 54,100 |
21 Oct 2022 | 1.5000 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 77,600 |
20 Oct 2022 | 1.6100 | 1.6300 | 1.5000 | 1.5100 | 1.5100 | 63,200 |
19 Oct 2022 | 1.5800 | 1.7000 | 1.5800 | 1.6500 | 1.6500 | 35,700 |
18 Oct 2022 | 1.4500 | 1.6000 | 1.4500 | 1.5900 | 1.5900 | 53,100 |
17 Oct 2022 | 1.6000 | 1.6100 | 1.4900 | 1.4900 | 1.4900 | 43,300 |
14 Oct 2022 | 1.5600 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 41,000 |
13 Oct 2022 | 1.4800 | 1.6100 | 1.4800 | 1.5700 | 1.5700 | 25,300 |
12 Oct 2022 | 1.6200 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 66,200 |
11 Oct 2022 | 1.5700 | 1.6500 | 1.5300 | 1.6300 | 1.6300 | 28,600 |
10 Oct 2022 | 1.6100 | 1.6100 | 1.5200 | 1.5600 | 1.5600 | 15,900 |
07 Oct 2022 | 1.5400 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 74,700 |
06 Oct 2022 | 1.5900 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 18,000 |
05 Oct 2022 | 1.6100 | 1.6200 | 1.5100 | 1.6100 | 1.6100 | 91,600 |
04 Oct 2022 | 1.5300 | 1.6900 | 1.5300 | 1.6200 | 1.6200 | 75,100 |
03 Oct 2022 | 1.5400 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 26,200 |
30 Sept 2022 | 1.5500 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 20,900 |
29 Sept 2022 | 1.5700 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 32,900 |
28 Sept 2022 | 1.5400 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 30,300 |
27 Sept 2022 | 1.6400 | 1.6400 | 1.5300 | 1.5700 | 1.5700 | 25,700 |
26 Sept 2022 | 1.6500 | 1.6700 | 1.5400 | 1.5500 | 1.5500 | 74,900 |
23 Sept 2022 | 1.7600 | 1.7800 | 1.6000 | 1.6400 | 1.6400 | 167,500 |
22 Sept 2022 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 98,300 |
21 Sept 2022 | 1.8100 | 1.8200 | 1.7600 | 1.7600 | 1.7600 | 37,300 |
20 Sept 2022 | 1.8600 | 1.8600 | 1.7600 | 1.7900 | 1.7900 | 28,500 |
19 Sept 2022 | 1.7900 | 1.8800 | 1.7500 | 1.8400 | 1.8400 | 59,900 |
16 Sept 2022 | 1.8200 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 99,300 |
15 Sept 2022 | 1.9000 | 1.9000 | 1.8200 | 1.8300 | 1.8300 | 67,800 |
14 Sept 2022 | 1.9000 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 47,700 |
13 Sept 2022 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 81,800 |
12 Sept 2022 | 2.0000 | 2.0500 | 1.9400 | 2.0500 | 2.0500 | 74,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |