Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 0.6180 | 0.6214 | 0.6175 | 0.6187 | 0.6187 | - |
Feb 06, 2023 | 0.6194 | 0.6201 | 0.6165 | 0.6195 | 0.6195 | - |
Feb 03, 2023 | 0.6143 | 0.6188 | 0.6101 | 0.6142 | 0.6142 | - |
Feb 02, 2023 | 0.6078 | 0.6127 | 0.6069 | 0.6080 | 0.6080 | - |
Feb 01, 2023 | 0.6104 | 0.6108 | 0.6086 | 0.6104 | 0.6104 | - |
Jan 31, 2023 | 0.6048 | 0.6093 | 0.6026 | 0.6047 | 0.6047 | - |
Jan 30, 2023 | 0.6060 | 0.6066 | 0.6044 | 0.6061 | 0.6061 | - |
Jan 27, 2023 | 0.6048 | 0.6074 | 0.6043 | 0.6048 | 0.6048 | - |
Jan 26, 2023 | 0.6021 | 0.6060 | 0.6011 | 0.6020 | 0.6020 | - |
Jan 25, 2023 | 0.6064 | 0.6081 | 0.6017 | 0.6062 | 0.6062 | - |
Jan 24, 2023 | 0.6041 | 0.6092 | 0.6030 | 0.6040 | 0.6040 | - |
Jan 23, 2023 | 0.6027 | 0.6058 | 0.6007 | 0.6028 | 0.6028 | - |
Jan 20, 2023 | 0.5993 | 0.6027 | 0.5990 | 0.5991 | 0.5991 | - |
Jan 19, 2023 | 0.6001 | 0.6016 | 0.5990 | 0.6000 | 0.6000 | - |
Jan 18, 2023 | 0.6080 | 0.6090 | 0.6012 | 0.6078 | 0.6078 | - |
Jan 17, 2023 | 0.6112 | 0.6124 | 0.6075 | 0.6113 | 0.6113 | - |
Jan 16, 2023 | 0.6105 | 0.6130 | 0.6090 | 0.6105 | 0.6105 | - |
Jan 13, 2023 | 0.6118 | 0.6140 | 0.6101 | 0.6118 | 0.6118 | - |
Jan 12, 2023 | 0.6121 | 0.6155 | 0.6110 | 0.6123 | 0.6123 | - |
Jan 11, 2023 | 0.6124 | 0.6159 | 0.6118 | 0.6124 | 0.6124 | - |
Jan 10, 2023 | 0.6128 | 0.6153 | 0.6119 | 0.6126 | 0.6126 | - |
Jan 09, 2023 | 0.6140 | 0.6166 | 0.6122 | 0.6142 | 0.6142 | - |
Jan 06, 2023 | 0.6190 | 0.6208 | 0.6154 | 0.6189 | 0.6189 | - |
Jan 05, 2023 | 0.6151 | 0.6201 | 0.6139 | 0.6150 | 0.6150 | - |
Jan 04, 2023 | 0.6111 | 0.6156 | 0.6084 | 0.6109 | 0.6109 | - |
Jan 03, 2023 | 0.6111 | 0.6166 | 0.6077 | 0.6111 | 0.6111 | - |
Jan 02, 2023 | 0.6101 | 0.6136 | 0.6092 | 0.6101 | 0.6101 | - |
Dec 30, 2022 | 0.6119 | 0.6143 | 0.6104 | 0.6119 | 0.6119 | - |
Dec 29, 2022 | 0.6111 | 0.6133 | 0.6101 | 0.6112 | 0.6112 | - |
Dec 28, 2022 | 0.6147 | 0.6155 | 0.6101 | 0.6147 | 0.6147 | - |
Dec 27, 2022 | 0.6104 | 0.6164 | 0.6095 | 0.6103 | 0.6103 | - |
Dec 26, 2022 | 0.6086 | 0.6102 | 0.6073 | 0.6080 | 0.6080 | - |
Dec 23, 2022 | 0.6091 | 0.6111 | 0.6075 | 0.6088 | 0.6088 | - |
Dec 22, 2022 | 0.6080 | 0.6108 | 0.6061 | 0.6082 | 0.6082 | - |
Dec 21, 2022 | 0.6032 | 0.6082 | 0.6028 | 0.6032 | 0.6032 | - |
Dec 20, 2022 | 0.6029 | 0.6062 | 0.6007 | 0.6030 | 0.6030 | - |
Dec 19, 2022 | 0.6007 | 0.6029 | 0.5991 | 0.6007 | 0.6007 | - |
Dec 16, 2022 | 0.6006 | 0.6036 | 0.5987 | 0.6006 | 0.6006 | - |
Dec 15, 2022 | 0.5941 | 0.6012 | 0.5939 | 0.5942 | 0.5942 | - |
Dec 14, 2022 | 0.5970 | 0.5973 | 0.5934 | 0.5970 | 0.5970 | - |
Dec 13, 2022 | 0.5978 | 0.5997 | 0.5934 | 0.5976 | 0.5976 | - |
Dec 12, 2022 | 0.5983 | 0.5992 | 0.5947 | 0.5983 | 0.5983 | - |
Dec 09, 2022 | 0.6010 | 0.6011 | 0.5962 | 0.6010 | 0.6010 | - |
Dec 08, 2022 | 0.5996 | 0.6033 | 0.5989 | 0.5995 | 0.5995 | - |
Dec 07, 2022 | 0.6037 | 0.6046 | 0.5995 | 0.6035 | 0.6035 | - |
Dec 06, 2022 | 0.6035 | 0.6041 | 0.5987 | 0.6035 | 0.6035 | - |
Dec 05, 2022 | 0.6047 | 0.6083 | 0.6038 | 0.6047 | 0.6047 | - |
Dec 02, 2022 | 0.6072 | 0.6101 | 0.6042 | 0.6071 | 0.6071 | - |
Dec 01, 2022 | 0.6173 | 0.6173 | 0.6055 | 0.6173 | 0.6173 | - |
Nov 30, 2022 | 0.6162 | 0.6199 | 0.6141 | 0.6161 | 0.6161 | - |
Nov 29, 2022 | 0.6196 | 0.6212 | 0.6113 | 0.6197 | 0.6197 | - |
Nov 28, 2022 | 0.6186 | 0.6190 | 0.6137 | 0.6185 | 0.6185 | - |
Nov 25, 2022 | 0.6191 | 0.6201 | 0.6176 | 0.6189 | 0.6189 | - |
Nov 24, 2022 | 0.6206 | 0.6210 | 0.6169 | 0.6207 | 0.6207 | - |
Nov 23, 2022 | 0.6290 | 0.6294 | 0.6184 | 0.6291 | 0.6291 | - |
Nov 22, 2022 | 0.6288 | 0.6300 | 0.6270 | 0.6287 | 0.6287 | - |
Nov 21, 2022 | 0.6288 | 0.6313 | 0.6282 | 0.6288 | 0.6288 | - |
Nov 18, 2022 | 0.6328 | 0.6328 | 0.6260 | 0.6328 | 0.6328 | - |
Nov 17, 2022 | 0.6291 | 0.6361 | 0.6277 | 0.6291 | 0.6291 | - |
Nov 16, 2022 | 0.6341 | 0.6363 | 0.6302 | 0.6337 | 0.6337 | - |
Nov 15, 2022 | 0.6385 | 0.6391 | 0.6290 | 0.6385 | 0.6385 | - |
Nov 14, 2022 | 0.6389 | 0.6430 | 0.6369 | 0.6388 | 0.6388 | - |
Nov 11, 2022 | 0.6412 | 0.6431 | 0.6380 | 0.6413 | 0.6413 | - |
Nov 10, 2022 | 0.6502 | 0.6503 | 0.6404 | 0.6503 | 0.6503 | - |
Nov 09, 2022 | 0.6451 | 0.6529 | 0.6439 | 0.6451 | 0.6451 | - |
Nov 08, 2022 | 0.6437 | 0.6482 | 0.6427 | 0.6434 | 0.6434 | - |
Nov 07, 2022 | 0.6527 | 0.6536 | 0.6454 | 0.6530 | 0.6530 | - |
Nov 04, 2022 | 0.6513 | 0.6586 | 0.6503 | 0.6511 | 0.6511 | - |
Nov 03, 2022 | 0.6405 | 0.6514 | 0.6395 | 0.6402 | 0.6402 | - |
Nov 02, 2022 | 0.6390 | 0.6402 | 0.6378 | 0.6390 | 0.6390 | - |
Nov 01, 2022 | 0.6404 | 0.6405 | 0.6369 | 0.6406 | 0.6406 | - |
Oct 31, 2022 | 0.6336 | 0.6374 | 0.6324 | 0.6337 | 0.6337 | - |
Oct 27, 2022 | 0.6374 | 0.6387 | 0.6329 | 0.6373 | 0.6373 | - |
Oct 26, 2022 | 0.6341 | 0.6389 | 0.6335 | 0.6340 | 0.6340 | - |
Oct 25, 2022 | 0.6407 | 0.6422 | 0.6327 | 0.6404 | 0.6404 | - |
Oct 24, 2022 | 0.6457 | 0.6470 | 0.6383 | 0.6457 | 0.6457 | - |
Oct 23, 2022 | 0.6462 | 0.6464 | 0.6417 | 0.6459 | 0.6459 | - |
Oct 20, 2022 | 0.6467 | 0.6528 | 0.6467 | 0.6468 | 0.6468 | - |
Oct 19, 2022 | 0.6477 | 0.6506 | 0.6451 | 0.6476 | 0.6476 | - |
Oct 18, 2022 | 0.6422 | 0.6471 | 0.6410 | 0.6422 | 0.6422 | - |
Oct 17, 2022 | 0.6423 | 0.6449 | 0.6408 | 0.6422 | 0.6422 | - |
Oct 16, 2022 | 0.6421 | 0.6443 | 0.6366 | 0.6418 | 0.6418 | - |
Oct 13, 2022 | 0.6428 | 0.6476 | 0.6400 | 0.6429 | 0.6429 | - |
Oct 12, 2022 | 0.6519 | 0.6539 | 0.6396 | 0.6517 | 0.6517 | - |
Oct 11, 2022 | 0.6612 | 0.6620 | 0.6528 | 0.6610 | 0.6610 | - |
Oct 10, 2022 | 0.6553 | 0.6564 | 0.6513 | 0.6554 | 0.6554 | - |
Oct 09, 2022 | 0.6576 | 0.6599 | 0.6553 | 0.6576 | 0.6576 | - |
Oct 06, 2022 | 0.6518 | 0.6580 | 0.6497 | 0.6519 | 0.6519 | - |
Oct 05, 2022 | 0.6476 | 0.6547 | 0.6467 | 0.6475 | 0.6475 | - |
Oct 04, 2022 | 0.6463 | 0.6506 | 0.6417 | 0.6465 | 0.6465 | - |
Oct 03, 2022 | 0.6471 | 0.6497 | 0.6434 | 0.6473 | 0.6473 | - |
Oct 02, 2022 | 0.6514 | 0.6547 | 0.6456 | 0.6508 | 0.6508 | - |
Sept 29, 2022 | 0.6550 | 0.6599 | 0.6511 | 0.6546 | 0.6546 | - |
Sept 28, 2022 | 0.6771 | 0.6787 | 0.6602 | 0.6771 | 0.6771 | - |
Sept 27, 2022 | 0.6791 | 0.6884 | 0.6722 | 0.6792 | 0.6792 | - |
Sept 26, 2022 | 0.6771 | 0.6795 | 0.6748 | 0.6770 | 0.6770 | - |
Sept 25, 2022 | 0.6817 | 0.7095 | 0.6717 | 0.6819 | 0.6819 | - |
Sept 22, 2022 | 0.6589 | 0.6755 | 0.6583 | 0.6589 | 0.6589 | - |
Sept 21, 2022 | 0.6591 | 0.6595 | 0.6536 | 0.6591 | 0.6591 | - |
Sept 20, 2022 | 0.6574 | 0.6604 | 0.6570 | 0.6574 | 0.6574 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |