Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 01, 2023 | 0.7365 | 0.7365 | 0.7365 | 0.7365 | 0.7365 | - |
Sept 29, 2023 | 0.7412 | 0.7453 | 0.7387 | 0.7412 | 0.7412 | - |
Sept 28, 2023 | 0.7407 | 0.7422 | 0.7400 | 0.7407 | 0.7407 | - |
Sept 27, 2023 | 0.7397 | 0.7406 | 0.7387 | 0.7397 | 0.7397 | - |
Sept 26, 2023 | 0.7435 | 0.7437 | 0.7399 | 0.7435 | 0.7435 | - |
Sept 25, 2023 | 0.7420 | 0.7433 | 0.7412 | 0.7420 | 0.7420 | - |
Sept 22, 2023 | 0.7420 | 0.7449 | 0.7417 | 0.7420 | 0.7420 | - |
Sept 21, 2023 | 0.7420 | 0.7424 | 0.7395 | 0.7420 | 0.7420 | - |
Sept 20, 2023 | 0.7439 | 0.7465 | 0.7427 | 0.7439 | 0.7439 | - |
Sept 19, 2023 | 0.7415 | 0.7470 | 0.7414 | 0.7415 | 0.7415 | - |
Sept 18, 2023 | 0.7395 | 0.7423 | 0.7393 | 0.7395 | 0.7395 | - |
Sept 15, 2023 | 0.7399 | 0.7411 | 0.7381 | 0.7399 | 0.7399 | - |
Sept 14, 2023 | 0.7379 | 0.7407 | 0.7378 | 0.7379 | 0.7379 | - |
Sept 13, 2023 | 0.7380 | 0.7396 | 0.7365 | 0.7380 | 0.7380 | - |
Sept 12, 2023 | 0.7364 | 0.7384 | 0.7357 | 0.7364 | 0.7364 | - |
Sept 11, 2023 | 0.7338 | 0.7373 | 0.7335 | 0.7338 | 0.7338 | - |
Sept 08, 2023 | 0.7308 | 0.7349 | 0.7306 | 0.7308 | 0.7308 | - |
Sept 07, 2023 | 0.7332 | 0.7335 | 0.7309 | 0.7332 | 0.7332 | - |
Sept 06, 2023 | 0.7332 | 0.7340 | 0.7314 | 0.7332 | 0.7332 | - |
Sept 05, 2023 | 0.7354 | 0.7355 | 0.7316 | 0.7354 | 0.7354 | - |
Sept 04, 2023 | 0.7356 | 0.7366 | 0.7351 | 0.7356 | 0.7356 | - |
Sept 01, 2023 | 0.7402 | 0.7413 | 0.7357 | 0.7402 | 0.7402 | - |
Aug 31, 2023 | 0.7388 | 0.7399 | 0.7376 | 0.7388 | 0.7388 | - |
Aug 30, 2023 | 0.7375 | 0.7400 | 0.7366 | 0.7375 | 0.7375 | - |
Aug 29, 2023 | 0.7352 | 0.7365 | 0.7334 | 0.7352 | 0.7352 | - |
Aug 28, 2023 | 0.7356 | 0.7369 | 0.7347 | 0.7356 | 0.7356 | - |
Aug 25, 2023 | 0.7360 | 0.7370 | 0.7332 | 0.7360 | 0.7360 | - |
Aug 24, 2023 | 0.7394 | 0.7402 | 0.7360 | 0.7394 | 0.7394 | - |
Aug 23, 2023 | 0.7380 | 0.7390 | 0.7351 | 0.7380 | 0.7380 | - |
Aug 22, 2023 | 0.7384 | 0.7401 | 0.7373 | 0.7384 | 0.7384 | - |
Aug 21, 2023 | 0.7385 | 0.7410 | 0.7368 | 0.7385 | 0.7385 | - |
Aug 18, 2023 | 0.7383 | 0.7394 | 0.7367 | 0.7383 | 0.7383 | - |
Aug 17, 2023 | 0.7387 | 0.7409 | 0.7380 | 0.7387 | 0.7387 | - |
Aug 16, 2023 | 0.7413 | 0.7422 | 0.7394 | 0.7413 | 0.7413 | - |
Aug 15, 2023 | 0.7430 | 0.7440 | 0.7408 | 0.7430 | 0.7430 | - |
Aug 14, 2023 | 0.7441 | 0.7442 | 0.7419 | 0.7441 | 0.7441 | - |
Aug 11, 2023 | 0.7438 | 0.7455 | 0.7427 | 0.7438 | 0.7438 | - |
Aug 10, 2023 | 0.7452 | 0.7477 | 0.7450 | 0.7452 | 0.7452 | - |
Aug 09, 2023 | 0.7449 | 0.7460 | 0.7433 | 0.7449 | 0.7449 | - |
Aug 08, 2023 | 0.7479 | 0.7482 | 0.7407 | 0.7479 | 0.7479 | - |
Aug 07, 2023 | 0.7478 | 0.7487 | 0.7464 | 0.7478 | 0.7478 | - |
Aug 04, 2023 | 0.7490 | 0.7499 | 0.7467 | 0.7490 | 0.7490 | - |
Aug 03, 2023 | 0.7494 | 0.7500 | 0.7475 | 0.7494 | 0.7494 | - |
Aug 02, 2023 | 0.7537 | 0.7535 | 0.7492 | 0.7537 | 0.7537 | - |
Aug 01, 2023 | 0.7580 | 0.7584 | 0.7519 | 0.7580 | 0.7580 | - |
Jul 31, 2023 | 0.7547 | 0.7605 | 0.7541 | 0.7547 | 0.7547 | - |
Jul 28, 2023 | 0.7560 | 0.7572 | 0.7549 | 0.7560 | 0.7560 | - |
Jul 27, 2023 | 0.7573 | 0.7600 | 0.7574 | 0.7573 | 0.7573 | - |
Jul 26, 2023 | 0.7583 | 0.7592 | 0.7556 | 0.7583 | 0.7583 | - |
Jul 25, 2023 | 0.7590 | 0.7607 | 0.7570 | 0.7590 | 0.7590 | - |
Jul 24, 2023 | 0.7562 | 0.7602 | 0.7560 | 0.7562 | 0.7562 | - |
Jul 21, 2023 | 0.7591 | 0.7602 | 0.7561 | 0.7591 | 0.7591 | - |
Jul 20, 2023 | 0.7597 | 0.7623 | 0.7579 | 0.7597 | 0.7597 | - |
Jul 19, 2023 | 0.7595 | 0.7601 | 0.7580 | 0.7595 | 0.7595 | - |
Jul 18, 2023 | 0.7575 | 0.7595 | 0.7552 | 0.7575 | 0.7575 | - |
Jul 17, 2023 | 0.7561 | 0.7598 | 0.7559 | 0.7561 | 0.7561 | - |
Jul 14, 2023 | 0.7626 | 0.7639 | 0.7573 | 0.7626 | 0.7626 | - |
Jul 13, 2023 | 0.7586 | 0.7629 | 0.7580 | 0.7586 | 0.7586 | - |
Jul 12, 2023 | 0.7560 | 0.7608 | 0.7557 | 0.7560 | 0.7560 | - |
Jul 11, 2023 | 0.7534 | 0.7550 | 0.7525 | 0.7534 | 0.7534 | - |
Jul 10, 2023 | 0.7531 | 0.7536 | 0.7518 | 0.7531 | 0.7531 | - |
Jul 07, 2023 | 0.7482 | 0.7527 | 0.7471 | 0.7482 | 0.7482 | - |
Jul 06, 2023 | 0.7527 | 0.7533 | 0.7480 | 0.7527 | 0.7527 | - |
Jul 05, 2023 | 0.7562 | 0.7565 | 0.7523 | 0.7562 | 0.7562 | - |
Jul 04, 2023 | 0.7548 | 0.7573 | 0.7544 | 0.7548 | 0.7548 | - |
Jul 03, 2023 | 0.7547 | 0.7558 | 0.7534 | 0.7547 | 0.7547 | - |
Jun 30, 2023 | 0.7547 | 0.7571 | 0.7529 | 0.7547 | 0.7547 | - |
Jun 29, 2023 | 0.7546 | 0.7553 | 0.7528 | 0.7546 | 0.7546 | - |
Jun 28, 2023 | 0.7577 | 0.7581 | 0.7533 | 0.7577 | 0.7577 | - |
Jun 27, 2023 | 0.7605 | 0.7624 | 0.7583 | 0.7605 | 0.7605 | - |
Jun 26, 2023 | 0.7596 | 0.7612 | 0.7590 | 0.7596 | 0.7596 | - |
Jun 23, 2023 | 0.7607 | 0.7609 | 0.7561 | 0.7607 | 0.7607 | - |
Jun 22, 2023 | 0.7598 | 0.7611 | 0.7589 | 0.7598 | 0.7598 | - |
Jun 21, 2023 | 0.7561 | 0.7590 | 0.7550 | 0.7561 | 0.7561 | - |
Jun 20, 2023 | 0.7570 | 0.7573 | 0.7536 | 0.7570 | 0.7570 | - |
Jun 19, 2023 | 0.7577 | 0.7588 | 0.7560 | 0.7577 | 0.7577 | - |
Jun 16, 2023 | 0.7563 | 0.7583 | 0.7554 | 0.7563 | 0.7563 | - |
Jun 15, 2023 | 0.7504 | 0.7560 | 0.7488 | 0.7504 | 0.7504 | - |
Jun 14, 2023 | 0.7510 | 0.7533 | 0.7508 | 0.7510 | 0.7510 | - |
Jun 13, 2023 | 0.7483 | 0.7526 | 0.7475 | 0.7483 | 0.7483 | - |
Jun 12, 2023 | 0.7498 | 0.7510 | 0.7472 | 0.7498 | 0.7498 | - |
Jun 09, 2023 | 0.7484 | 0.7512 | 0.7479 | 0.7484 | 0.7484 | - |
Jun 08, 2023 | 0.7479 | 0.7500 | 0.7470 | 0.7479 | 0.7479 | - |
Jun 07, 2023 | 0.7463 | 0.7504 | 0.7449 | 0.7463 | 0.7463 | - |
Jun 06, 2023 | 0.7436 | 0.7466 | 0.7434 | 0.7436 | 0.7436 | - |
Jun 05, 2023 | 0.7447 | 0.7452 | 0.7429 | 0.7447 | 0.7447 | - |
Jun 02, 2023 | 0.7439 | 0.7459 | 0.7435 | 0.7439 | 0.7439 | - |
Jun 01, 2023 | 0.7371 | 0.7440 | 0.7361 | 0.7371 | 0.7371 | - |
May 31, 2023 | 0.7353 | 0.7368 | 0.7326 | 0.7353 | 0.7353 | - |
May 30, 2023 | 0.7352 | 0.7371 | 0.7346 | 0.7352 | 0.7352 | - |
May 29, 2023 | 0.7348 | 0.7363 | 0.7346 | 0.7348 | 0.7348 | - |
May 26, 2023 | 0.7330 | 0.7353 | 0.7325 | 0.7330 | 0.7330 | - |
May 25, 2023 | 0.7359 | 0.7361 | 0.7329 | 0.7359 | 0.7359 | - |
May 24, 2023 | 0.7408 | 0.7410 | 0.7354 | 0.7408 | 0.7408 | - |
May 23, 2023 | 0.7406 | 0.7416 | 0.7381 | 0.7406 | 0.7406 | - |
May 22, 2023 | 0.7414 | 0.7415 | 0.7398 | 0.7414 | 0.7414 | - |
May 19, 2023 | 0.7409 | 0.7425 | 0.7395 | 0.7409 | 0.7409 | - |
May 18, 2023 | 0.7426 | 0.7434 | 0.7402 | 0.7426 | 0.7426 | - |
May 17, 2023 | 0.7420 | 0.7439 | 0.7388 | 0.7420 | 0.7420 | - |
May 16, 2023 | 0.7427 | 0.7459 | 0.7412 | 0.7427 | 0.7427 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |