Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 0.9413 | 0.9448 | 0.9408 | 0.9413 | 0.9413 | - |
Aug 11, 2022 | 0.9423 | 0.9445 | 0.9372 | 0.9423 | 0.9423 | - |
Aug 10, 2022 | 0.9542 | 0.9544 | 0.9394 | 0.9542 | 0.9542 | - |
Aug 09, 2022 | 0.9549 | 0.9555 | 0.9513 | 0.9549 | 0.9549 | - |
Aug 08, 2022 | 0.9622 | 0.9634 | 0.9523 | 0.9622 | 0.9622 | - |
Aug 05, 2022 | 0.9541 | 0.9649 | 0.9537 | 0.9541 | 0.9541 | - |
Aug 04, 2022 | 0.9612 | 0.9622 | 0.9564 | 0.9612 | 0.9612 | - |
Aug 03, 2022 | 0.9585 | 0.9650 | 0.9542 | 0.9585 | 0.9585 | - |
Aug 02, 2022 | 0.9501 | 0.9559 | 0.9470 | 0.9501 | 0.9501 | - |
Aug 01, 2022 | 0.9531 | 0.9528 | 0.9481 | 0.9531 | 0.9531 | - |
Jul 29, 2022 | 0.9544 | 0.9592 | 0.9503 | 0.9544 | 0.9544 | - |
Jul 28, 2022 | 0.9582 | 0.9630 | 0.9558 | 0.9582 | 0.9582 | - |
Jul 27, 2022 | 0.9622 | 0.9655 | 0.9603 | 0.9622 | 0.9622 | - |
Jul 26, 2022 | 0.9643 | 0.9666 | 0.9616 | 0.9643 | 0.9643 | - |
Jul 25, 2022 | 0.9630 | 0.9659 | 0.9619 | 0.9630 | 0.9630 | - |
Jul 22, 2022 | 0.9662 | 0.9702 | 0.9600 | 0.9662 | 0.9662 | - |
Jul 21, 2022 | 0.9715 | 0.9738 | 0.9670 | 0.9715 | 0.9715 | - |
Jul 20, 2022 | 0.9688 | 0.9728 | 0.9676 | 0.9688 | 0.9688 | - |
Jul 19, 2022 | 0.9775 | 0.9786 | 0.9655 | 0.9775 | 0.9775 | - |
Jul 18, 2022 | 0.9756 | 0.9788 | 0.9731 | 0.9756 | 0.9756 | - |
Jul 15, 2022 | 0.9830 | 0.9839 | 0.9771 | 0.9830 | 0.9830 | - |
Jul 14, 2022 | 0.9808 | 0.9883 | 0.9806 | 0.9808 | 0.9808 | - |
Jul 13, 2022 | 0.9819 | 0.9829 | 0.9759 | 0.9819 | 0.9819 | - |
Jul 12, 2022 | 0.9827 | 0.9858 | 0.9804 | 0.9827 | 0.9827 | - |
Jul 11, 2022 | 0.9777 | 0.9842 | 0.9776 | 0.9777 | 0.9777 | - |
Jul 08, 2022 | 0.9738 | 0.9796 | 0.9720 | 0.9738 | 0.9738 | - |
Jul 07, 2022 | 0.9702 | 0.9740 | 0.9682 | 0.9702 | 0.9702 | - |
Jul 06, 2022 | 0.9685 | 0.9741 | 0.9671 | 0.9685 | 0.9685 | - |
Jul 05, 2022 | 0.9608 | 0.9703 | 0.9593 | 0.9608 | 0.9608 | - |
Jul 04, 2022 | 0.9584 | 0.9617 | 0.9573 | 0.9584 | 0.9584 | - |
Jul 01, 2022 | 0.9551 | 0.9641 | 0.9546 | 0.9551 | 0.9551 | - |
Jun 30, 2022 | 0.9542 | 0.9604 | 0.9531 | 0.9542 | 0.9542 | - |
Jun 29, 2022 | 0.9567 | 0.9577 | 0.9498 | 0.9567 | 0.9567 | - |
Jun 28, 2022 | 0.9562 | 0.9585 | 0.9537 | 0.9562 | 0.9562 | - |
Jun 27, 2022 | 0.9573 | 0.9619 | 0.9543 | 0.9573 | 0.9573 | - |
Jun 24, 2022 | 0.9614 | 0.9631 | 0.9522 | 0.9614 | 0.9614 | - |
Jun 23, 2022 | 0.9617 | 0.9678 | 0.9572 | 0.9617 | 0.9617 | - |
Jun 22, 2022 | 0.9660 | 0.9689 | 0.9583 | 0.9660 | 0.9660 | - |
Jun 21, 2022 | 0.9671 | 0.9682 | 0.9633 | 0.9671 | 0.9671 | - |
Jun 20, 2022 | 0.9696 | 0.9703 | 0.9623 | 0.9696 | 0.9696 | - |
Jun 17, 2022 | 0.9667 | 0.9730 | 0.9620 | 0.9667 | 0.9667 | - |
Jun 16, 2022 | 0.9946 | 0.9988 | 0.9662 | 0.9946 | 0.9946 | - |
Jun 15, 2022 | 0.9995 | 1.0023 | 0.9962 | 0.9995 | 0.9995 | - |
Jun 14, 2022 | 0.9967 | 1.0027 | 0.9875 | 0.9967 | 0.9967 | - |
Jun 13, 2022 | 0.9894 | 0.9977 | 0.9881 | 0.9894 | 0.9894 | - |
Jun 10, 2022 | 0.9804 | 0.9898 | 0.9766 | 0.9804 | 0.9804 | - |
Jun 09, 2022 | 0.9788 | 0.9801 | 0.9725 | 0.9788 | 0.9788 | - |
Jun 08, 2022 | 0.9735 | 0.9789 | 0.9731 | 0.9735 | 0.9735 | - |
Jun 07, 2022 | 0.9713 | 0.9778 | 0.9706 | 0.9713 | 0.9713 | - |
Jun 06, 2022 | 0.9623 | 0.9693 | 0.9603 | 0.9623 | 0.9623 | - |
Jun 03, 2022 | 0.9574 | 0.9640 | 0.9556 | 0.9574 | 0.9574 | - |
Jun 02, 2022 | 0.9631 | 0.9635 | 0.9577 | 0.9631 | 0.9631 | - |
Jun 01, 2022 | 0.9595 | 0.9656 | 0.9590 | 0.9595 | 0.9595 | - |
May 31, 2022 | 0.9582 | 0.9618 | 0.9568 | 0.9582 | 0.9582 | - |
May 30, 2022 | 0.9578 | 0.9605 | 0.9554 | 0.9578 | 0.9578 | - |
May 27, 2022 | 0.9586 | 0.9602 | 0.9544 | 0.9586 | 0.9586 | - |
May 26, 2022 | 0.9615 | 0.9632 | 0.9583 | 0.9615 | 0.9615 | - |
May 25, 2022 | 0.9602 | 0.9642 | 0.9602 | 0.9602 | 0.9602 | - |
May 24, 2022 | 0.9660 | 0.9669 | 0.9575 | 0.9660 | 0.9660 | - |
May 23, 2022 | 0.9750 | 0.9749 | 0.9642 | 0.9750 | 0.9750 | - |
May 20, 2022 | 0.9722 | 0.9757 | 0.9695 | 0.9722 | 0.9722 | - |
May 19, 2022 | 0.9871 | 0.9874 | 0.9710 | 0.9871 | 0.9871 | - |
May 18, 2022 | 0.9938 | 0.9983 | 0.9877 | 0.9938 | 0.9938 | - |
May 17, 2022 | 1.0017 | 1.0023 | 0.9917 | 1.0017 | 1.0017 | - |
May 16, 2022 | 1.0022 | 1.0063 | 1.0003 | 1.0022 | 1.0022 | - |
May 13, 2022 | 1.0030 | 1.0045 | 0.9992 | 1.0030 | 1.0030 | - |
May 12, 2022 | 0.9945 | 1.0004 | 0.9933 | 0.9945 | 0.9945 | - |
May 11, 2022 | 0.9957 | 0.9963 | 0.9872 | 0.9957 | 0.9957 | - |
May 10, 2022 | 0.9927 | 0.9974 | 0.9907 | 0.9927 | 0.9927 | - |
May 09, 2022 | 0.9893 | 0.9964 | 0.9890 | 0.9893 | 0.9893 | - |
May 06, 2022 | 0.9852 | 0.9886 | 0.9827 | 0.9852 | 0.9852 | - |
May 05, 2022 | 0.9732 | 0.9878 | 0.9710 | 0.9732 | 0.9732 | - |
May 04, 2022 | 0.9788 | 0.9839 | 0.9782 | 0.9788 | 0.9788 | - |
May 03, 2022 | 0.9778 | 0.9793 | 0.9720 | 0.9778 | 0.9778 | - |
May 02, 2022 | 0.9742 | 0.9784 | 0.9715 | 0.9742 | 0.9742 | - |
Apr 29, 2022 | 0.9717 | 0.9734 | 0.9672 | 0.9717 | 0.9717 | - |
Apr 28, 2022 | 0.9687 | 0.9758 | 0.9683 | 0.9687 | 0.9687 | - |
Apr 27, 2022 | 0.9622 | 0.9700 | 0.9615 | 0.9622 | 0.9622 | - |
Apr 26, 2022 | 0.9583 | 0.9612 | 0.9564 | 0.9583 | 0.9583 | - |
Apr 25, 2022 | 0.9556 | 0.9597 | 0.9547 | 0.9556 | 0.9556 | - |
Apr 22, 2022 | 0.9537 | 0.9589 | 0.9528 | 0.9537 | 0.9537 | - |
Apr 21, 2022 | 0.9490 | 0.9538 | 0.9460 | 0.9490 | 0.9490 | - |
Apr 20, 2022 | 0.9521 | 0.9535 | 0.9457 | 0.9521 | 0.9521 | - |
Apr 19, 2022 | 0.9446 | 0.9497 | 0.9435 | 0.9446 | 0.9446 | - |
Apr 18, 2022 | 0.9423 | 0.9448 | 0.9420 | 0.9423 | 0.9423 | - |
Apr 15, 2022 | 0.9429 | 0.9442 | 0.9412 | 0.9429 | 0.9429 | - |
Apr 14, 2022 | 0.9338 | 0.9433 | 0.9324 | 0.9338 | 0.9338 | - |
Apr 13, 2022 | 0.9326 | 0.9355 | 0.9312 | 0.9326 | 0.9326 | - |
Apr 12, 2022 | 0.9313 | 0.9344 | 0.9287 | 0.9313 | 0.9313 | - |
Apr 11, 2022 | 0.9342 | 0.9371 | 0.9304 | 0.9342 | 0.9342 | - |
Apr 08, 2022 | 0.9345 | 0.9373 | 0.9332 | 0.9345 | 0.9345 | - |
Apr 07, 2022 | 0.9330 | 0.9347 | 0.9316 | 0.9330 | 0.9330 | - |
Apr 06, 2022 | 0.9296 | 0.9349 | 0.9295 | 0.9296 | 0.9296 | - |
Apr 05, 2022 | 0.9262 | 0.9294 | 0.9240 | 0.9262 | 0.9262 | - |
Apr 04, 2022 | 0.9259 | 0.9280 | 0.9245 | 0.9259 | 0.9259 | - |
Apr 01, 2022 | 0.9232 | 0.9278 | 0.9221 | 0.9232 | 0.9232 | - |
Mar 31, 2022 | 0.9230 | 0.9258 | 0.9196 | 0.9230 | 0.9230 | - |
Mar 30, 2022 | 0.9312 | 0.9312 | 0.9220 | 0.9312 | 0.9312 | - |
Mar 29, 2022 | 0.9337 | 0.9374 | 0.9298 | 0.9337 | 0.9337 | - |
Mar 28, 2022 | 0.9313 | 0.9380 | 0.9308 | 0.9313 | 0.9313 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |