Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
25 Jan 2023 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | - |
20 Jan 2023 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
19 Jan 2023 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
18 Jan 2023 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
17 Jan 2023 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
16 Jan 2023 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
13 Jan 2023 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
12 Jan 2023 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
11 Jan 2023 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
10 Jan 2023 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
09 Jan 2023 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | - |
06 Jan 2023 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
05 Jan 2023 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
04 Jan 2023 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
03 Jan 2023 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | - |
30 Dec 2022 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
29 Dec 2022 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
28 Dec 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
27 Dec 2022 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
23 Dec 2022 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
22 Dec 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
21 Dec 2022 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
20 Dec 2022 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
19 Dec 2022 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | - |
16 Dec 2022 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | - |
15 Dec 2022 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
14 Dec 2022 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
13 Dec 2022 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
12 Dec 2022 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
09 Dec 2022 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
08 Dec 2022 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
07 Dec 2022 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | - |
06 Dec 2022 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
05 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
02 Dec 2022 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
01 Dec 2022 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
30 Nov 2022 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
29 Nov 2022 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
28 Nov 2022 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
25 Nov 2022 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | - |
24 Nov 2022 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | - |
23 Nov 2022 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
22 Nov 2022 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
21 Nov 2022 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
18 Nov 2022 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
17 Nov 2022 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
16 Nov 2022 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | - |
15 Nov 2022 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
14 Nov 2022 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
11 Nov 2022 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
10 Nov 2022 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
09 Nov 2022 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
08 Nov 2022 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
07 Nov 2022 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | - |
04 Nov 2022 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | - |
03 Nov 2022 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | - |
02 Nov 2022 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
01 Nov 2022 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
31 Oct 2022 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | - |
28 Oct 2022 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
27 Oct 2022 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
26 Oct 2022 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
25 Oct 2022 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | - |
21 Oct 2022 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
20 Oct 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
19 Oct 2022 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
18 Oct 2022 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | - |
17 Oct 2022 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
14 Oct 2022 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
13 Oct 2022 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | - |
12 Oct 2022 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
11 Oct 2022 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
10 Oct 2022 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
07 Oct 2022 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
06 Oct 2022 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | - |
05 Oct 2022 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | - |
04 Oct 2022 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
03 Oct 2022 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | - |
30 Sept 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
29 Sept 2022 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
28 Sept 2022 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
27 Sept 2022 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | - |
26 Sept 2022 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | - |
23 Sept 2022 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
22 Sept 2022 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
21 Sept 2022 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
20 Sept 2022 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
19 Sept 2022 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | - |
16 Sept 2022 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
15 Sept 2022 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | - |
14 Sept 2022 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
13 Sept 2022 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | - |
12 Sept 2022 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
09 Sept 2022 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
08 Sept 2022 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
07 Sept 2022 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | - |
06 Sept 2022 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
05 Sept 2022 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |