Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2023 | 0.7375 | 0.7396 | 0.7363 | 0.7389 | 0.7389 | - |
Mar 29, 2023 | 0.7357 | 0.7374 | 0.7345 | 0.7357 | 0.7357 | - |
Mar 28, 2023 | 0.7324 | 0.7347 | 0.7302 | 0.7324 | 0.7324 | - |
Mar 27, 2023 | 0.7285 | 0.7307 | 0.7276 | 0.7285 | 0.7285 | - |
Mar 24, 2023 | 0.7290 | 0.7294 | 0.7244 | 0.7290 | 0.7290 | - |
Mar 23, 2023 | 0.7290 | 0.7336 | 0.7288 | 0.7290 | 0.7290 | - |
Mar 22, 2023 | 0.7295 | 0.7302 | 0.7287 | 0.7295 | 0.7295 | - |
Mar 21, 2023 | 0.7315 | 0.7328 | 0.7280 | 0.7315 | 0.7315 | - |
Mar 20, 2023 | 0.7294 | 0.7325 | 0.7276 | 0.7294 | 0.7294 | - |
Mar 17, 2023 | 0.7289 | 0.7311 | 0.7261 | 0.7289 | 0.7289 | - |
Mar 16, 2023 | 0.7265 | 0.7287 | 0.7254 | 0.7265 | 0.7265 | - |
Mar 15, 2023 | 0.7305 | 0.7321 | 0.7239 | 0.7305 | 0.7305 | - |
Mar 14, 2023 | 0.7281 | 0.7325 | 0.7273 | 0.7281 | 0.7281 | - |
Mar 13, 2023 | 0.7265 | 0.7310 | 0.7247 | 0.7265 | 0.7265 | - |
Mar 10, 2023 | 0.7230 | 0.7264 | 0.7215 | 0.7230 | 0.7230 | - |
Mar 09, 2023 | 0.7247 | 0.7271 | 0.7238 | 0.7247 | 0.7247 | - |
Mar 08, 2023 | 0.7274 | 0.7276 | 0.7251 | 0.7274 | 0.7274 | - |
Mar 07, 2023 | 0.7344 | 0.7353 | 0.7277 | 0.7344 | 0.7344 | - |
Mar 06, 2023 | 0.7351 | 0.7363 | 0.7338 | 0.7351 | 0.7351 | - |
Mar 03, 2023 | 0.7356 | 0.7377 | 0.7330 | 0.7356 | 0.7356 | - |
Mar 02, 2023 | 0.7359 | 0.7363 | 0.7332 | 0.7359 | 0.7359 | - |
Mar 01, 2023 | 0.7329 | 0.7361 | 0.7322 | 0.7329 | 0.7329 | - |
Feb 28, 2023 | 0.7367 | 0.7376 | 0.7343 | 0.7367 | 0.7367 | - |
Feb 27, 2023 | 0.7356 | 0.7388 | 0.7340 | 0.7356 | 0.7356 | - |
Feb 24, 2023 | 0.7384 | 0.7393 | 0.7319 | 0.7384 | 0.7384 | - |
Feb 23, 2023 | 0.7383 | 0.7398 | 0.7369 | 0.7383 | 0.7383 | - |
Feb 22, 2023 | 0.7388 | 0.7400 | 0.7375 | 0.7388 | 0.7388 | - |
Feb 21, 2023 | 0.7433 | 0.7439 | 0.7394 | 0.7433 | 0.7433 | - |
Feb 20, 2023 | 0.7417 | 0.7439 | 0.7411 | 0.7417 | 0.7417 | - |
Feb 17, 2023 | 0.7422 | 0.7427 | 0.7388 | 0.7422 | 0.7422 | - |
Feb 16, 2023 | 0.7468 | 0.7486 | 0.7419 | 0.7468 | 0.7468 | - |
Feb 15, 2023 | 0.7496 | 0.7496 | 0.7441 | 0.7496 | 0.7496 | - |
Feb 14, 2023 | 0.7500 | 0.7532 | 0.7469 | 0.7500 | 0.7500 | - |
Feb 13, 2023 | 0.7486 | 0.7505 | 0.7475 | 0.7486 | 0.7486 | - |
Feb 10, 2023 | 0.7436 | 0.7493 | 0.7424 | 0.7436 | 0.7436 | - |
Feb 09, 2023 | 0.7438 | 0.7477 | 0.7430 | 0.7438 | 0.7438 | - |
Feb 08, 2023 | 0.7468 | 0.7485 | 0.7439 | 0.7468 | 0.7468 | - |
Feb 07, 2023 | 0.7440 | 0.7462 | 0.7425 | 0.7440 | 0.7440 | - |
Feb 06, 2023 | 0.7463 | 0.7465 | 0.7422 | 0.7463 | 0.7463 | - |
Feb 03, 2023 | 0.7509 | 0.7509 | 0.7450 | 0.7509 | 0.7509 | - |
Feb 02, 2023 | 0.7533 | 0.7540 | 0.7494 | 0.7533 | 0.7533 | - |
Feb 01, 2023 | 0.7515 | 0.7525 | 0.7499 | 0.7515 | 0.7515 | - |
Jan 31, 2023 | 0.7472 | 0.7504 | 0.7424 | 0.7472 | 0.7472 | - |
Jan 30, 2023 | 0.7517 | 0.7519 | 0.7486 | 0.7517 | 0.7517 | - |
Jan 27, 2023 | 0.7510 | 0.7517 | 0.7493 | 0.7510 | 0.7510 | - |
Jan 26, 2023 | 0.7474 | 0.7516 | 0.7459 | 0.7474 | 0.7474 | - |
Jan 25, 2023 | 0.7477 | 0.7496 | 0.7448 | 0.7477 | 0.7477 | - |
Jan 24, 2023 | 0.7479 | 0.7493 | 0.7456 | 0.7479 | 0.7479 | - |
Jan 23, 2023 | 0.7479 | 0.7497 | 0.7454 | 0.7479 | 0.7479 | - |
Jan 20, 2023 | 0.7427 | 0.7460 | 0.7410 | 0.7427 | 0.7427 | - |
Jan 19, 2023 | 0.7410 | 0.7431 | 0.7397 | 0.7410 | 0.7410 | - |
Jan 18, 2023 | 0.7468 | 0.7490 | 0.7438 | 0.7468 | 0.7468 | - |
Jan 17, 2023 | 0.7464 | 0.7478 | 0.7443 | 0.7464 | 0.7464 | - |
Jan 16, 2023 | 0.7465 | 0.7490 | 0.7453 | 0.7465 | 0.7465 | - |
Jan 13, 2023 | 0.7476 | 0.7506 | 0.7441 | 0.7476 | 0.7476 | - |
Jan 12, 2023 | 0.7446 | 0.7489 | 0.7436 | 0.7446 | 0.7446 | - |
Jan 11, 2023 | 0.7444 | 0.7459 | 0.7439 | 0.7444 | 0.7444 | - |
Jan 10, 2023 | 0.7466 | 0.7476 | 0.7438 | 0.7466 | 0.7466 | - |
Jan 09, 2023 | 0.7443 | 0.7486 | 0.7439 | 0.7443 | 0.7443 | - |
Jan 06, 2023 | 0.7375 | 0.7436 | 0.7319 | 0.7375 | 0.7375 | - |
Jan 05, 2023 | 0.7416 | 0.7419 | 0.7356 | 0.7416 | 0.7416 | - |
Jan 04, 2023 | 0.7313 | 0.7413 | 0.7314 | 0.7313 | 0.7313 | - |
Jan 03, 2023 | 0.7375 | 0.7395 | 0.7310 | 0.7375 | 0.7375 | - |
Jan 02, 2023 | 0.7392 | 0.7422 | 0.7361 | 0.7392 | 0.7392 | - |
Dec 30, 2022 | 0.7379 | 0.7399 | 0.7364 | 0.7379 | 0.7379 | - |
Dec 29, 2022 | 0.7353 | 0.7383 | 0.7349 | 0.7353 | 0.7353 | - |
Dec 28, 2022 | 0.7394 | 0.7415 | 0.7354 | 0.7394 | 0.7394 | - |
Dec 27, 2022 | 0.7376 | 0.7416 | 0.7370 | 0.7376 | 0.7376 | - |
Dec 26, 2022 | 0.7359 | 0.7382 | 0.7335 | 0.7359 | 0.7359 | - |
Dec 23, 2022 | 0.7333 | 0.7368 | 0.7322 | 0.7333 | 0.7333 | - |
Dec 22, 2022 | 0.7346 | 0.7369 | 0.7315 | 0.7346 | 0.7346 | - |
Dec 21, 2022 | 0.7353 | 0.7359 | 0.7333 | 0.7353 | 0.7353 | - |
Dec 20, 2022 | 0.7330 | 0.7363 | 0.7298 | 0.7330 | 0.7330 | - |
Dec 19, 2022 | 0.7305 | 0.7339 | 0.7304 | 0.7305 | 0.7305 | - |
Dec 16, 2022 | 0.7322 | 0.7344 | 0.7303 | 0.7322 | 0.7322 | - |
Dec 15, 2022 | 0.7380 | 0.7386 | 0.7324 | 0.7380 | 0.7380 | - |
Dec 14, 2022 | 0.7377 | 0.7390 | 0.7362 | 0.7377 | 0.7377 | - |
Dec 13, 2022 | 0.7337 | 0.7396 | 0.7330 | 0.7337 | 0.7337 | - |
Dec 12, 2022 | 0.7323 | 0.7335 | 0.7309 | 0.7323 | 0.7323 | - |
Dec 09, 2022 | 0.7354 | 0.7370 | 0.7311 | 0.7354 | 0.7354 | - |
Dec 08, 2022 | 0.7327 | 0.7373 | 0.7306 | 0.7327 | 0.7327 | - |
Dec 07, 2022 | 0.7326 | 0.7357 | 0.7300 | 0.7326 | 0.7326 | - |
Dec 06, 2022 | 0.7359 | 0.7370 | 0.7314 | 0.7359 | 0.7359 | - |
Dec 05, 2022 | 0.7438 | 0.7471 | 0.7367 | 0.7438 | 0.7438 | - |
Dec 02, 2022 | 0.7443 | 0.7452 | 0.7401 | 0.7443 | 0.7443 | - |
Dec 01, 2022 | 0.7456 | 0.7466 | 0.7426 | 0.7456 | 0.7456 | - |
Nov 30, 2022 | 0.7362 | 0.7412 | 0.7359 | 0.7362 | 0.7362 | - |
Nov 29, 2022 | 0.7413 | 0.7457 | 0.7332 | 0.7413 | 0.7413 | - |
Nov 28, 2022 | 0.7457 | 0.7463 | 0.7423 | 0.7457 | 0.7457 | - |
Nov 25, 2022 | 0.7498 | 0.7510 | 0.7464 | 0.7498 | 0.7498 | - |
Nov 24, 2022 | 0.7494 | 0.7510 | 0.7484 | 0.7494 | 0.7494 | - |
Nov 23, 2022 | 0.7484 | 0.7487 | 0.7442 | 0.7484 | 0.7484 | - |
Nov 22, 2022 | 0.7437 | 0.7471 | 0.7435 | 0.7437 | 0.7437 | - |
Nov 21, 2022 | 0.7476 | 0.7476 | 0.7410 | 0.7476 | 0.7476 | - |
Nov 18, 2022 | 0.7507 | 0.7518 | 0.7463 | 0.7507 | 0.7507 | - |
Nov 17, 2022 | 0.7499 | 0.7516 | 0.7463 | 0.7499 | 0.7499 | - |
Nov 16, 2022 | 0.7534 | 0.7559 | 0.7493 | 0.7534 | 0.7534 | - |
Nov 15, 2022 | 0.7505 | 0.7560 | 0.7501 | 0.7505 | 0.7505 | - |
Nov 14, 2022 | 0.7544 | 0.7553 | 0.7514 | 0.7545 | 0.7545 | - |
Nov 11, 2022 | 0.7501 | 0.7543 | 0.7486 | 0.7501 | 0.7501 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |