Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 0.7125 | 0.7127 | 0.7107 | 0.7107 | 0.7107 | - |
Aug 12, 2022 | 0.7103 | 0.7129 | 0.7086 | 0.7103 | 0.7103 | - |
Aug 11, 2022 | 0.7078 | 0.7136 | 0.7064 | 0.7078 | 0.7078 | - |
Aug 10, 2022 | 0.6957 | 0.7103 | 0.6948 | 0.6957 | 0.6957 | - |
Aug 09, 2022 | 0.6988 | 0.6995 | 0.6966 | 0.6988 | 0.6988 | - |
Aug 08, 2022 | 0.6903 | 0.7008 | 0.6899 | 0.6903 | 0.6903 | - |
Aug 05, 2022 | 0.6959 | 0.6975 | 0.6872 | 0.6959 | 0.6959 | - |
Aug 04, 2022 | 0.6939 | 0.6991 | 0.6936 | 0.6939 | 0.6939 | - |
Aug 03, 2022 | 0.6890 | 0.6945 | 0.6887 | 0.6890 | 0.6890 | - |
Aug 02, 2022 | 0.7024 | 0.7031 | 0.6915 | 0.7024 | 0.7024 | - |
Aug 01, 2022 | 0.6971 | 0.7047 | 0.6971 | 0.6971 | 0.6971 | - |
Jul 29, 2022 | 0.7001 | 0.7031 | 0.6914 | 0.7001 | 0.7001 | - |
Jul 28, 2022 | 0.6995 | 0.7016 | 0.6957 | 0.6995 | 0.6995 | - |
Jul 27, 2022 | 0.6947 | 0.6959 | 0.6916 | 0.6947 | 0.6947 | - |
Jul 26, 2022 | 0.6951 | 0.6983 | 0.6923 | 0.6951 | 0.6951 | - |
Jul 25, 2022 | 0.6905 | 0.6965 | 0.6884 | 0.6905 | 0.6905 | - |
Jul 22, 2022 | 0.6923 | 0.6975 | 0.6896 | 0.6923 | 0.6923 | - |
Jul 21, 2022 | 0.6887 | 0.6918 | 0.6860 | 0.6887 | 0.6887 | - |
Jul 20, 2022 | 0.6898 | 0.6930 | 0.6884 | 0.6898 | 0.6898 | - |
Jul 19, 2022 | 0.6810 | 0.6908 | 0.6803 | 0.6810 | 0.6810 | - |
Jul 18, 2022 | 0.6815 | 0.6854 | 0.6795 | 0.6815 | 0.6815 | - |
Jul 15, 2022 | 0.6755 | 0.6805 | 0.6720 | 0.6755 | 0.6755 | - |
Jul 14, 2022 | 0.6732 | 0.6787 | 0.6683 | 0.6732 | 0.6732 | - |
Jul 13, 2022 | 0.6747 | 0.6804 | 0.6728 | 0.6747 | 0.6747 | - |
Jul 12, 2022 | 0.6743 | 0.6779 | 0.6712 | 0.6743 | 0.6743 | - |
Jul 11, 2022 | 0.6846 | 0.6846 | 0.6718 | 0.6846 | 0.6846 | - |
Jul 08, 2022 | 0.6849 | 0.6874 | 0.6796 | 0.6849 | 0.6849 | - |
Jul 07, 2022 | 0.6786 | 0.6850 | 0.6765 | 0.6786 | 0.6786 | - |
Jul 06, 2022 | 0.6793 | 0.6824 | 0.6768 | 0.6793 | 0.6793 | - |
Jul 05, 2022 | 0.6874 | 0.6895 | 0.6765 | 0.6874 | 0.6874 | - |
Jul 04, 2022 | 0.6816 | 0.6890 | 0.6796 | 0.6816 | 0.6816 | - |
Jul 01, 2022 | 0.6898 | 0.6904 | 0.6766 | 0.6898 | 0.6898 | - |
Jun 30, 2022 | 0.6880 | 0.6913 | 0.6854 | 0.6880 | 0.6880 | - |
Jun 29, 2022 | 0.6904 | 0.6920 | 0.6863 | 0.6904 | 0.6904 | - |
Jun 28, 2022 | 0.6923 | 0.6965 | 0.6914 | 0.6923 | 0.6923 | - |
Jun 27, 2022 | 0.6943 | 0.6949 | 0.6909 | 0.6943 | 0.6943 | - |
Jun 24, 2022 | 0.6904 | 0.6957 | 0.6890 | 0.6904 | 0.6904 | - |
Jun 23, 2022 | 0.6905 | 0.6926 | 0.6870 | 0.6905 | 0.6905 | - |
Jun 22, 2022 | 0.6962 | 0.6962 | 0.6882 | 0.6962 | 0.6962 | - |
Jun 21, 2022 | 0.6970 | 0.6995 | 0.6935 | 0.6970 | 0.6970 | - |
Jun 20, 2022 | 0.6953 | 0.6996 | 0.6927 | 0.6953 | 0.6953 | - |
Jun 17, 2022 | 0.7040 | 0.7040 | 0.6898 | 0.7040 | 0.7040 | - |
Jun 16, 2022 | 0.7017 | 0.7035 | 0.6945 | 0.7017 | 0.7017 | - |
Jun 15, 2022 | 0.6890 | 0.6958 | 0.6888 | 0.6890 | 0.6890 | - |
Jun 14, 2022 | 0.6942 | 0.6970 | 0.6876 | 0.6942 | 0.6942 | - |
Jun 13, 2022 | 0.7018 | 0.7033 | 0.6924 | 0.7018 | 0.7018 | - |
Jun 10, 2022 | 0.7098 | 0.7139 | 0.7040 | 0.7098 | 0.7098 | - |
Jun 09, 2022 | 0.7186 | 0.7195 | 0.7115 | 0.7186 | 0.7186 | - |
Jun 08, 2022 | 0.7221 | 0.7234 | 0.7177 | 0.7221 | 0.7221 | - |
Jun 07, 2022 | 0.7189 | 0.7238 | 0.7158 | 0.7189 | 0.7189 | - |
Jun 06, 2022 | 0.7205 | 0.7234 | 0.7190 | 0.7205 | 0.7205 | - |
Jun 03, 2022 | 0.7269 | 0.7282 | 0.7207 | 0.7269 | 0.7269 | - |
Jun 02, 2022 | 0.7174 | 0.7258 | 0.7141 | 0.7174 | 0.7174 | - |
Jun 01, 2022 | 0.7183 | 0.7230 | 0.7156 | 0.7183 | 0.7183 | - |
May 31, 2022 | 0.7195 | 0.7203 | 0.7151 | 0.7195 | 0.7195 | - |
May 30, 2022 | 0.7163 | 0.7203 | 0.7158 | 0.7163 | 0.7163 | - |
May 27, 2022 | 0.7099 | 0.7166 | 0.7093 | 0.7099 | 0.7099 | - |
May 26, 2022 | 0.7089 | 0.7111 | 0.7058 | 0.7089 | 0.7089 | - |
May 25, 2022 | 0.7103 | 0.7119 | 0.7036 | 0.7103 | 0.7103 | - |
May 24, 2022 | 0.7089 | 0.7104 | 0.7059 | 0.7089 | 0.7089 | - |
May 23, 2022 | 0.7063 | 0.7126 | 0.7060 | 0.7063 | 0.7063 | - |
May 20, 2022 | 0.7042 | 0.7073 | 0.7005 | 0.7042 | 0.7042 | - |
May 19, 2022 | 0.6959 | 0.7068 | 0.6956 | 0.6959 | 0.6959 | - |
May 18, 2022 | 0.7033 | 0.7047 | 0.6983 | 0.7033 | 0.7033 | - |
May 17, 2022 | 0.6973 | 0.7043 | 0.6974 | 0.6973 | 0.6973 | - |
May 16, 2022 | 0.6946 | 0.6959 | 0.6876 | 0.6946 | 0.6946 | - |
May 13, 2022 | 0.6872 | 0.6925 | 0.6867 | 0.6872 | 0.6872 | - |
May 12, 2022 | 0.6928 | 0.6952 | 0.6845 | 0.6928 | 0.6928 | - |
May 11, 2022 | 0.6936 | 0.7052 | 0.6930 | 0.6936 | 0.6936 | - |
May 10, 2022 | 0.6957 | 0.6986 | 0.6913 | 0.6957 | 0.6957 | - |
May 09, 2022 | 0.7047 | 0.7047 | 0.6971 | 0.7047 | 0.7047 | - |
May 06, 2022 | 0.7121 | 0.7133 | 0.7064 | 0.7121 | 0.7121 | - |
May 05, 2022 | 0.7253 | 0.7265 | 0.7090 | 0.7253 | 0.7253 | - |
May 04, 2022 | 0.7104 | 0.7150 | 0.7091 | 0.7104 | 0.7104 | - |
May 03, 2022 | 0.7051 | 0.7141 | 0.7054 | 0.7051 | 0.7051 | - |
May 02, 2022 | 0.7065 | 0.7082 | 0.7034 | 0.7065 | 0.7065 | - |
Apr 29, 2022 | 0.7109 | 0.7180 | 0.7095 | 0.7109 | 0.7109 | - |
Apr 28, 2022 | 0.7126 | 0.7161 | 0.7056 | 0.7126 | 0.7126 | - |
Apr 27, 2022 | 0.7146 | 0.7190 | 0.7104 | 0.7146 | 0.7146 | - |
Apr 26, 2022 | 0.7178 | 0.7229 | 0.7142 | 0.7178 | 0.7178 | - |
Apr 25, 2022 | 0.7237 | 0.7233 | 0.7136 | 0.7237 | 0.7237 | - |
Apr 22, 2022 | 0.7361 | 0.7370 | 0.7250 | 0.7361 | 0.7361 | - |
Apr 21, 2022 | 0.7447 | 0.7457 | 0.7374 | 0.7447 | 0.7447 | - |
Apr 20, 2022 | 0.7394 | 0.7457 | 0.7376 | 0.7394 | 0.7394 | - |
Apr 19, 2022 | 0.7358 | 0.7400 | 0.7346 | 0.7358 | 0.7358 | - |
Apr 18, 2022 | 0.7394 | 0.7398 | 0.7351 | 0.7394 | 0.7394 | - |
Apr 15, 2022 | 0.7410 | 0.7418 | 0.7395 | 0.7410 | 0.7410 | - |
Apr 14, 2022 | 0.7452 | 0.7470 | 0.7399 | 0.7451 | 0.7451 | - |
Apr 13, 2022 | 0.7455 | 0.7475 | 0.7396 | 0.7455 | 0.7455 | - |
Apr 12, 2022 | 0.7415 | 0.7494 | 0.7400 | 0.7415 | 0.7415 | - |
Apr 11, 2022 | 0.7444 | 0.7461 | 0.7419 | 0.7447 | 0.7447 | - |
Apr 08, 2022 | 0.7478 | 0.7493 | 0.7427 | 0.7478 | 0.7478 | - |
Apr 07, 2022 | 0.7505 | 0.7513 | 0.7468 | 0.7505 | 0.7505 | - |
Apr 06, 2022 | 0.7586 | 0.7596 | 0.7535 | 0.7586 | 0.7586 | - |
Apr 05, 2022 | 0.7544 | 0.7661 | 0.7536 | 0.7544 | 0.7544 | - |
Apr 04, 2022 | 0.7486 | 0.7556 | 0.7484 | 0.7486 | 0.7486 | - |
Apr 01, 2022 | 0.7492 | 0.7527 | 0.7473 | 0.7492 | 0.7492 | - |
Mar 31, 2022 | 0.7503 | 0.7515 | 0.7471 | 0.7503 | 0.7503 | - |
Mar 30, 2022 | 0.7515 | 0.7536 | 0.7505 | 0.7515 | 0.7515 | - |
Mar 29, 2022 | 0.7500 | 0.7516 | 0.7462 | 0.7500 | 0.7500 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |