Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Feb 02, 2023 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
Feb 01, 2023 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
Jan 31, 2023 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
Jan 30, 2023 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
Jan 27, 2023 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
Jan 26, 2023 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
Jan 25, 2023 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
Jan 24, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jan 23, 2023 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
Jan 20, 2023 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
Jan 19, 2023 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
Jan 18, 2023 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
Jan 17, 2023 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
Jan 16, 2023 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
Jan 13, 2023 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
Jan 12, 2023 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
Jan 11, 2023 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
Jan 10, 2023 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
Jan 09, 2023 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
Jan 06, 2023 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
Jan 05, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jan 04, 2023 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
Jan 03, 2023 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
Jan 02, 2023 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
Dec 30, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Dec 29, 2022 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
Dec 28, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Dec 27, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Dec 23, 2022 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
Dec 22, 2022 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
Dec 21, 2022 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
Dec 20, 2022 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
Dec 19, 2022 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
Dec 16, 2022 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
Dec 15, 2022 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
Dec 14, 2022 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
Dec 13, 2022 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Dec 12, 2022 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Dec 09, 2022 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Dec 08, 2022 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Dec 07, 2022 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
Dec 06, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Dec 05, 2022 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
Dec 02, 2022 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | - |
Dec 01, 2022 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | - |
Nov 30, 2022 | 0.1970 | 0.1970 | 0.1970 | 0.1970 | 0.1970 | - |
Nov 29, 2022 | 0.1960 | 0.1960 | 0.1960 | 0.1960 | 0.1960 | - |
Nov 28, 2022 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
Nov 25, 2022 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
Nov 24, 2022 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Nov 23, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Nov 22, 2022 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
Nov 21, 2022 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
Nov 18, 2022 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | - |
Nov 17, 2022 | 0.1970 | 0.1970 | 0.1970 | 0.1970 | 0.1970 | - |
Nov 16, 2022 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Nov 15, 2022 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Nov 14, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Nov 11, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Nov 10, 2022 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Nov 09, 2022 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
Nov 08, 2022 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
Nov 07, 2022 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
Nov 04, 2022 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
Nov 03, 2022 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
Nov 02, 2022 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
Nov 01, 2022 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
Oct 31, 2022 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
Oct 28, 2022 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
Oct 27, 2022 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
Oct 26, 2022 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
Oct 25, 2022 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
Oct 24, 2022 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
Oct 21, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Oct 20, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Oct 19, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Oct 18, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Oct 17, 2022 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
Oct 14, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct 13, 2022 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
Oct 12, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct 11, 2022 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
Oct 10, 2022 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
Oct 07, 2022 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
Oct 06, 2022 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
Oct 05, 2022 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
Oct 04, 2022 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
Oct 03, 2022 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
Sept 30, 2022 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
Sept 29, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Sept 28, 2022 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
Sept 27, 2022 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
Sept 26, 2022 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
Sept 23, 2022 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
Sept 22, 2022 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
Sept 21, 2022 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
Sept 20, 2022 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
Sept 19, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Sept 16, 2022 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |