Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 0.6421 | 0.6424 | 0.6358 | 0.6404 | 0.6404 | - |
Aug 10, 2022 | 0.6428 | 0.6429 | 0.6362 | 0.6428 | 0.6428 | - |
Aug 09, 2022 | 0.6435 | 0.6440 | 0.6408 | 0.6435 | 0.6435 | - |
Aug 08, 2022 | 0.6404 | 0.6431 | 0.6396 | 0.6405 | 0.6405 | - |
Aug 05, 2022 | 0.6390 | 0.6422 | 0.6384 | 0.6390 | 0.6390 | - |
Aug 04, 2022 | 0.6408 | 0.6450 | 0.6393 | 0.6409 | 0.6409 | - |
Aug 03, 2022 | 0.6387 | 0.6418 | 0.6366 | 0.6389 | 0.6389 | - |
Aug 02, 2022 | 0.6351 | 0.6377 | 0.6340 | 0.6353 | 0.6353 | - |
Aug 01, 2022 | 0.6413 | 0.6416 | 0.6346 | 0.6412 | 0.6412 | - |
Jul 29, 2022 | 0.6413 | 0.6450 | 0.6381 | 0.6413 | 0.6413 | - |
Jul 28, 2022 | 0.6412 | 0.6440 | 0.6399 | 0.6414 | 0.6414 | - |
Jul 27, 2022 | 0.6453 | 0.6458 | 0.6435 | 0.6453 | 0.6453 | - |
Jul 26, 2022 | 0.6454 | 0.6488 | 0.6444 | 0.6454 | 0.6454 | - |
Jul 25, 2022 | 0.6454 | 0.6467 | 0.6433 | 0.6453 | 0.6453 | - |
Jul 22, 2022 | 0.6471 | 0.6513 | 0.6460 | 0.6472 | 0.6472 | - |
Jul 21, 2022 | 0.6484 | 0.6503 | 0.6469 | 0.6482 | 0.6482 | - |
Jul 20, 2022 | 0.6471 | 0.6490 | 0.6458 | 0.6472 | 0.6472 | - |
Jul 19, 2022 | 0.6444 | 0.6459 | 0.6419 | 0.6447 | 0.6447 | - |
Jul 18, 2022 | 0.6466 | 0.6477 | 0.6430 | 0.6465 | 0.6465 | - |
Jul 15, 2022 | 0.6443 | 0.6482 | 0.6436 | 0.6442 | 0.6442 | - |
Jul 14, 2022 | 0.6484 | 0.6496 | 0.6422 | 0.6483 | 0.6483 | - |
Jul 13, 2022 | 0.6459 | 0.6504 | 0.6436 | 0.6458 | 0.6458 | - |
Jul 12, 2022 | 0.6466 | 0.6489 | 0.6456 | 0.6465 | 0.6465 | - |
Jul 11, 2022 | 0.6426 | 0.6481 | 0.6422 | 0.6427 | 0.6427 | - |
Jul 08, 2022 | 0.6409 | 0.6445 | 0.6389 | 0.6410 | 0.6410 | - |
Jul 07, 2022 | 0.6432 | 0.6441 | 0.6397 | 0.6431 | 0.6431 | - |
Jul 06, 2022 | 0.6420 | 0.6462 | 0.6405 | 0.6420 | 0.6420 | - |
Jul 05, 2022 | 0.6420 | 0.6444 | 0.6409 | 0.6419 | 0.6419 | - |
Jul 04, 2022 | 0.6410 | 0.6421 | 0.6389 | 0.6411 | 0.6411 | - |
Jul 01, 2022 | 0.6389 | 0.6449 | 0.6376 | 0.6387 | 0.6387 | - |
Jun 30, 2022 | 0.6398 | 0.6402 | 0.6361 | 0.6397 | 0.6397 | - |
Jun 29, 2022 | 0.6372 | 0.6413 | 0.6362 | 0.6372 | 0.6372 | - |
Jun 28, 2022 | 0.6333 | 0.6376 | 0.6328 | 0.6331 | 0.6331 | - |
Jun 27, 2022 | 0.6311 | 0.6330 | 0.6302 | 0.6312 | 0.6312 | - |
Jun 24, 2022 | 0.6278 | 0.6307 | 0.6265 | 0.6280 | 0.6280 | - |
Jun 23, 2022 | 0.6295 | 0.6331 | 0.6281 | 0.6296 | 0.6296 | - |
Jun 22, 2022 | 0.6304 | 0.6328 | 0.6278 | 0.6303 | 0.6303 | - |
Jun 21, 2022 | 0.6287 | 0.6310 | 0.6282 | 0.6285 | 0.6285 | - |
Jun 20, 2022 | 0.6289 | 0.6296 | 0.6266 | 0.6290 | 0.6290 | - |
Jun 17, 2022 | 0.6250 | 0.6290 | 0.6250 | 0.6247 | 0.6247 | - |
Jun 16, 2022 | 0.6378 | 0.6413 | 0.6262 | 0.6380 | 0.6380 | - |
Jun 15, 2022 | 0.6427 | 0.6434 | 0.6381 | 0.6431 | 0.6431 | - |
Jun 14, 2022 | 0.6388 | 0.6452 | 0.6353 | 0.6385 | 0.6385 | - |
Jun 13, 2022 | 0.6364 | 0.6407 | 0.6346 | 0.6365 | 0.6365 | - |
Jun 10, 2022 | 0.6301 | 0.6345 | 0.6295 | 0.6300 | 0.6300 | - |
Jun 09, 2022 | 0.6351 | 0.6363 | 0.6303 | 0.6351 | 0.6351 | - |
Jun 08, 2022 | 0.6337 | 0.6366 | 0.6336 | 0.6334 | 0.6334 | - |
Jun 07, 2022 | 0.6346 | 0.6375 | 0.6327 | 0.6345 | 0.6345 | - |
Jun 06, 2022 | 0.6359 | 0.6363 | 0.6329 | 0.6360 | 0.6360 | - |
Jun 03, 2022 | 0.6323 | 0.6361 | 0.6318 | 0.6323 | 0.6323 | - |
Jun 02, 2022 | 0.6323 | 0.6330 | 0.6292 | 0.6324 | 0.6324 | - |
Jun 01, 2022 | 0.6275 | 0.6339 | 0.6263 | 0.6274 | 0.6274 | - |
May 31, 2022 | 0.6247 | 0.6292 | 0.6245 | 0.6248 | 0.6248 | - |
May 30, 2022 | 0.6224 | 0.6252 | 0.6217 | 0.6223 | 0.6223 | - |
May 27, 2022 | 0.6203 | 0.6231 | 0.6191 | 0.6204 | 0.6204 | - |
May 26, 2022 | 0.6197 | 0.6227 | 0.6178 | 0.6197 | 0.6197 | - |
May 25, 2022 | 0.6217 | 0.6235 | 0.6205 | 0.6217 | 0.6217 | - |
May 24, 2022 | 0.6222 | 0.6267 | 0.6205 | 0.6222 | 0.6222 | - |
May 23, 2022 | 0.6239 | 0.6241 | 0.6206 | 0.6240 | 0.6240 | - |
May 20, 2022 | 0.6257 | 0.6273 | 0.6234 | 0.6259 | 0.6259 | - |
May 19, 2022 | 0.6286 | 0.6304 | 0.6236 | 0.6285 | 0.6285 | - |
May 18, 2022 | 0.6251 | 0.6291 | 0.6242 | 0.6253 | 0.6253 | - |
May 17, 2022 | 0.6313 | 0.6321 | 0.6236 | 0.6313 | 0.6313 | - |
May 16, 2022 | 0.6319 | 0.6328 | 0.6293 | 0.6320 | 0.6320 | - |
May 13, 2022 | 0.6289 | 0.6337 | 0.6287 | 0.6290 | 0.6290 | - |
May 12, 2022 | 0.6289 | 0.6307 | 0.6275 | 0.6290 | 0.6290 | - |
May 11, 2022 | 0.6234 | 0.6272 | 0.6227 | 0.6234 | 0.6234 | - |
May 10, 2022 | 0.6230 | 0.6254 | 0.6212 | 0.6230 | 0.6230 | - |
May 09, 2022 | 0.6279 | 0.6301 | 0.6237 | 0.6279 | 0.6279 | - |
May 06, 2022 | 0.6305 | 0.6333 | 0.6278 | 0.6303 | 0.6303 | - |
May 05, 2022 | 0.6221 | 0.6335 | 0.6216 | 0.6221 | 0.6221 | - |
May 04, 2022 | 0.6233 | 0.6249 | 0.6221 | 0.6233 | 0.6233 | - |
May 03, 2022 | 0.6214 | 0.6227 | 0.6190 | 0.6214 | 0.6214 | - |
May 02, 2022 | 0.6188 | 0.6201 | 0.6171 | 0.6186 | 0.6186 | - |
Apr 29, 2022 | 0.6264 | 0.6273 | 0.6212 | 0.6265 | 0.6265 | - |
Apr 28, 2022 | 0.6221 | 0.6266 | 0.6214 | 0.6222 | 0.6222 | - |
Apr 27, 2022 | 0.6205 | 0.6223 | 0.6183 | 0.6205 | 0.6205 | - |
Apr 26, 2022 | 0.6162 | 0.6194 | 0.6150 | 0.6160 | 0.6160 | - |
Apr 25, 2022 | 0.6126 | 0.6168 | 0.6124 | 0.6125 | 0.6125 | - |
Apr 22, 2022 | 0.6097 | 0.6137 | 0.6089 | 0.6097 | 0.6097 | - |
Apr 21, 2022 | 0.6128 | 0.6145 | 0.6116 | 0.6127 | 0.6127 | - |
Apr 20, 2022 | 0.6095 | 0.6144 | 0.6083 | 0.6096 | 0.6096 | - |
Apr 19, 2022 | 0.6100 | 0.6119 | 0.6082 | 0.6100 | 0.6100 | - |
Apr 18, 2022 | 0.6071 | 0.6089 | 0.6064 | 0.6070 | 0.6070 | - |
Apr 15, 2022 | 0.6067 | 0.6078 | 0.6062 | 0.6065 | 0.6065 | - |
Apr 14, 2022 | 0.6064 | 0.6097 | 0.6059 | 0.6065 | 0.6065 | - |
Apr 13, 2022 | 0.6087 | 0.6096 | 0.6066 | 0.6087 | 0.6087 | - |
Apr 12, 2022 | 0.6074 | 0.6091 | 0.6067 | 0.6074 | 0.6074 | - |
Apr 11, 2022 | 0.6099 | 0.6107 | 0.6074 | 0.6100 | 0.6100 | - |
Apr 08, 2022 | 0.6078 | 0.6107 | 0.6074 | 0.6078 | 0.6078 | - |
Apr 07, 2022 | 0.6090 | 0.6095 | 0.6071 | 0.6089 | 0.6089 | - |
Apr 06, 2022 | 0.6124 | 0.6127 | 0.6105 | 0.6123 | 0.6123 | - |
Apr 05, 2022 | 0.6107 | 0.6131 | 0.6101 | 0.6106 | 0.6106 | - |
Apr 04, 2022 | 0.6091 | 0.6115 | 0.6088 | 0.6092 | 0.6092 | - |
Apr 01, 2022 | 0.6081 | 0.6111 | 0.6081 | 0.6085 | 0.6085 | - |
Mar 31, 2022 | 0.6095 | 0.6098 | 0.6076 | 0.6096 | 0.6096 | - |
Mar 30, 2022 | 0.6110 | 0.6113 | 0.6080 | 0.6107 | 0.6107 | - |
Mar 29, 2022 | 0.6093 | 0.6127 | 0.6072 | 0.6096 | 0.6096 | - |
Mar 28, 2022 | 0.6079 | 0.6109 | 0.6073 | 0.6076 | 0.6076 | - |
Mar 25, 2022 | 0.6053 | 0.6061 | 0.6034 | 0.6051 | 0.6051 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |