Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Feb 2023 | 0.9994 | 0.9994 | 0.9993 | 0.9993 | 0.9993 | - |
02 Feb 2023 | 0.9991 | 1.0003 | 0.9935 | 0.9991 | 0.9991 | - |
01 Feb 2023 | 0.9953 | 0.9992 | 0.9951 | 0.9953 | 0.9953 | - |
31 Jan 2023 | 1.0040 | 1.0051 | 0.9959 | 1.0040 | 1.0040 | - |
30 Jan 2023 | 1.0010 | 1.0061 | 1.0003 | 1.0010 | 1.0010 | - |
27 Jan 2023 | 1.0023 | 1.0038 | 0.9994 | 1.0023 | 1.0023 | - |
26 Jan 2023 | 1.0017 | 1.0026 | 0.9988 | 1.0017 | 1.0017 | - |
25 Jan 2023 | 1.0042 | 1.0068 | 1.0012 | 1.0042 | 1.0042 | - |
24 Jan 2023 | 1.0020 | 1.0066 | 0.9994 | 1.0020 | 1.0020 | - |
23 Jan 2023 | 0.9994 | 1.0031 | 0.9987 | 0.9994 | 0.9994 | - |
20 Jan 2023 | 0.9920 | 0.9989 | 0.9920 | 0.9920 | 0.9920 | - |
19 Jan 2023 | 0.9889 | 0.9931 | 0.9884 | 0.9889 | 0.9889 | - |
18 Jan 2023 | 0.9946 | 0.9963 | 0.9878 | 0.9946 | 0.9946 | - |
17 Jan 2023 | 1.0023 | 1.0026 | 0.9935 | 1.0023 | 1.0023 | - |
16 Jan 2023 | 1.0030 | 1.0038 | 1.0000 | 1.0030 | 1.0030 | - |
13 Jan 2023 | 1.0070 | 1.0097 | 1.0019 | 1.0070 | 1.0070 | - |
12 Jan 2023 | 1.0020 | 1.0067 | 1.0018 | 1.0020 | 1.0020 | - |
11 Jan 2023 | 0.9905 | 1.0019 | 0.9897 | 0.9905 | 0.9905 | - |
10 Jan 2023 | 0.9884 | 0.9911 | 0.9874 | 0.9884 | 0.9884 | - |
09 Jan 2023 | 0.9876 | 0.9889 | 0.9852 | 0.9876 | 0.9876 | - |
06 Jan 2023 | 0.9848 | 0.9881 | 0.9847 | 0.9848 | 0.9848 | - |
05 Jan 2023 | 0.9860 | 0.9869 | 0.9832 | 0.9860 | 0.9860 | - |
04 Jan 2023 | 0.9872 | 0.9876 | 0.9833 | 0.9872 | 0.9872 | - |
03 Jan 2023 | 0.9868 | 0.9904 | 0.9838 | 0.9868 | 0.9868 | - |
02 Jan 2023 | 0.9879 | 0.9902 | 0.9853 | 0.9879 | 0.9879 | - |
30 Dec 2022 | 0.9839 | 0.9886 | 0.9829 | 0.9839 | 0.9839 | - |
29 Dec 2022 | 0.9862 | 0.9858 | 0.9824 | 0.9862 | 0.9862 | - |
28 Dec 2022 | 0.9886 | 0.9903 | 0.9844 | 0.9886 | 0.9886 | - |
27 Dec 2022 | 0.9916 | 0.9923 | 0.9873 | 0.9916 | 0.9916 | - |
26 Dec 2022 | 0.9910 | 0.9923 | 0.9886 | 0.9910 | 0.9910 | - |
23 Dec 2022 | 0.9870 | 0.9916 | 0.9862 | 0.9870 | 0.9870 | - |
22 Dec 2022 | 0.9829 | 0.9863 | 0.9817 | 0.9829 | 0.9829 | - |
21 Dec 2022 | 0.9842 | 0.9858 | 0.9821 | 0.9842 | 0.9842 | - |
20 Dec 2022 | 0.9855 | 0.9866 | 0.9826 | 0.9855 | 0.9855 | - |
19 Dec 2022 | 0.9892 | 0.9912 | 0.9869 | 0.9892 | 0.9892 | - |
16 Dec 2022 | 0.9867 | 0.9904 | 0.9856 | 0.9867 | 0.9867 | - |
15 Dec 2022 | 0.9868 | 0.9911 | 0.9839 | 0.9868 | 0.9868 | - |
14 Dec 2022 | 0.9872 | 0.9888 | 0.9832 | 0.9872 | 0.9872 | - |
13 Dec 2022 | 0.9864 | 0.9899 | 0.9833 | 0.9864 | 0.9864 | - |
12 Dec 2022 | 0.9837 | 0.9872 | 0.9838 | 0.9837 | 0.9837 | - |
09 Dec 2022 | 0.9879 | 0.9888 | 0.9824 | 0.9879 | 0.9879 | - |
08 Dec 2022 | 0.9885 | 0.9899 | 0.9863 | 0.9885 | 0.9885 | - |
07 Dec 2022 | 0.9860 | 0.9895 | 0.9838 | 0.9860 | 0.9860 | - |
06 Dec 2022 | 0.9891 | 0.9908 | 0.9860 | 0.9891 | 0.9891 | - |
05 Dec 2022 | 0.9873 | 0.9909 | 0.9850 | 0.9873 | 0.9873 | - |
02 Dec 2022 | 0.9858 | 0.9869 | 0.9823 | 0.9858 | 0.9858 | - |
01 Dec 2022 | 0.9837 | 0.9886 | 0.9822 | 0.9837 | 0.9837 | - |
30 Nov 2022 | 0.9854 | 0.9871 | 0.9788 | 0.9854 | 0.9854 | - |
29 Nov 2022 | 0.9815 | 0.9871 | 0.9812 | 0.9815 | 0.9815 | - |
28 Nov 2022 | 0.9821 | 0.9889 | 0.9792 | 0.9821 | 0.9821 | - |
25 Nov 2022 | 0.9819 | 0.9857 | 0.9816 | 0.9819 | 0.9819 | - |
24 Nov 2022 | 0.9800 | 0.9834 | 0.9795 | 0.9800 | 0.9800 | - |
23 Nov 2022 | 0.9805 | 0.9832 | 0.9763 | 0.9805 | 0.9805 | - |
22 Nov 2022 | 0.9816 | 0.9831 | 0.9763 | 0.9816 | 0.9816 | - |
21 Nov 2022 | 0.9848 | 0.9851 | 0.9800 | 0.9848 | 0.9848 | - |
18 Nov 2022 | 0.9874 | 0.9888 | 0.9846 | 0.9874 | 0.9874 | - |
17 Nov 2022 | 0.9815 | 0.9867 | 0.9804 | 0.9815 | 0.9815 | - |
16 Nov 2022 | 0.9766 | 0.9822 | 0.9764 | 0.9766 | 0.9766 | - |
15 Nov 2022 | 0.9734 | 0.9840 | 0.9735 | 0.9734 | 0.9734 | - |
14 Nov 2022 | 0.9750 | 0.9777 | 0.9726 | 0.9750 | 0.9750 | - |
11 Nov 2022 | 0.9834 | 0.9874 | 0.9743 | 0.9834 | 0.9834 | - |
10 Nov 2022 | 0.9855 | 0.9894 | 0.9820 | 0.9855 | 0.9855 | - |
09 Nov 2022 | 0.9924 | 0.9936 | 0.9861 | 0.9924 | 0.9924 | - |
08 Nov 2022 | 0.9908 | 0.9931 | 0.9881 | 0.9908 | 0.9908 | - |
07 Nov 2022 | 0.9893 | 0.9918 | 0.9864 | 0.9893 | 0.9893 | - |
04 Nov 2022 | 0.9880 | 0.9887 | 0.9847 | 0.9880 | 0.9880 | - |
03 Nov 2022 | 0.9845 | 0.9893 | 0.9840 | 0.9845 | 0.9845 | - |
02 Nov 2022 | 0.9876 | 0.9883 | 0.9846 | 0.9876 | 0.9876 | - |
01 Nov 2022 | 0.9901 | 0.9920 | 0.9850 | 0.9901 | 0.9901 | - |
31 Oct 2022 | 0.9918 | 0.9939 | 0.9879 | 0.9918 | 0.9918 | - |
27 Oct 2022 | 0.9872 | 0.9942 | 0.9865 | 0.9872 | 0.9872 | - |
26 Oct 2022 | 0.9940 | 0.9954 | 0.9881 | 0.9940 | 0.9940 | - |
25 Oct 2022 | 0.9910 | 0.9934 | 0.9896 | 0.9910 | 0.9910 | - |
24 Oct 2022 | 0.9880 | 0.9925 | 0.9873 | 0.9880 | 0.9880 | - |
23 Oct 2022 | 0.9838 | 0.9893 | 0.9817 | 0.9838 | 0.9838 | - |
20 Oct 2022 | 0.9818 | 0.9880 | 0.9815 | 0.9818 | 0.9818 | - |
19 Oct 2022 | 0.9812 | 0.9850 | 0.9808 | 0.9812 | 0.9812 | - |
18 Oct 2022 | 0.9800 | 0.9828 | 0.9788 | 0.9800 | 0.9800 | - |
17 Oct 2022 | 0.9798 | 0.9808 | 0.9778 | 0.9798 | 0.9798 | - |
16 Oct 2022 | 0.9772 | 0.9796 | 0.9739 | 0.9772 | 0.9772 | - |
13 Oct 2022 | 0.9784 | 0.9793 | 0.9743 | 0.9784 | 0.9784 | - |
12 Oct 2022 | 0.9682 | 0.9776 | 0.9674 | 0.9682 | 0.9682 | - |
11 Oct 2022 | 0.9677 | 0.9687 | 0.9644 | 0.9677 | 0.9677 | - |
10 Oct 2022 | 0.9705 | 0.9714 | 0.9669 | 0.9705 | 0.9705 | - |
09 Oct 2022 | 0.9679 | 0.9722 | 0.9660 | 0.9679 | 0.9679 | - |
06 Oct 2022 | 0.9691 | 0.9714 | 0.9677 | 0.9691 | 0.9691 | - |
05 Oct 2022 | 0.9726 | 0.9738 | 0.9692 | 0.9726 | 0.9726 | - |
04 Oct 2022 | 0.9771 | 0.9796 | 0.9704 | 0.9771 | 0.9771 | - |
03 Oct 2022 | 0.9758 | 0.9798 | 0.9739 | 0.9758 | 0.9758 | - |
02 Oct 2022 | 0.9651 | 0.9765 | 0.9643 | 0.9651 | 0.9651 | - |
29 Sept 2022 | 0.9583 | 0.9642 | 0.9550 | 0.9583 | 0.9583 | - |
28 Sept 2022 | 0.9490 | 0.9583 | 0.9468 | 0.9490 | 0.9490 | - |
27 Sept 2022 | 0.9515 | 0.9525 | 0.9431 | 0.9515 | 0.9515 | - |
26 Sept 2022 | 0.9546 | 0.9559 | 0.9491 | 0.9546 | 0.9546 | - |
25 Sept 2022 | 0.9516 | 0.9567 | 0.9429 | 0.9516 | 0.9516 | - |
22 Sept 2022 | 0.9600 | 0.9621 | 0.9502 | 0.9600 | 0.9600 | - |
21 Sept 2022 | 0.9515 | 0.9713 | 0.9465 | 0.9515 | 0.9515 | - |
20 Sept 2022 | 0.9610 | 0.9617 | 0.9527 | 0.9610 | 0.9610 | - |
19 Sept 2022 | 0.9668 | 0.9681 | 0.9618 | 0.9668 | 0.9668 | - |
18 Sept 2022 | 0.9653 | 0.9670 | 0.9630 | 0.9653 | 0.9653 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |