Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 0.5944 | 0.5948 | 0.5923 | 0.5943 | 0.5943 | - |
May 26, 2023 | 0.5950 | 0.5953 | 0.5928 | 0.5949 | 0.5949 | - |
May 25, 2023 | 0.5948 | 0.5957 | 0.5940 | 0.5946 | 0.5946 | - |
May 24, 2023 | 0.5964 | 0.5964 | 0.5932 | 0.5965 | 0.5965 | - |
May 23, 2023 | 0.5955 | 0.5982 | 0.5951 | 0.5955 | 0.5955 | - |
May 22, 2023 | 0.5947 | 0.5960 | 0.5937 | 0.5949 | 0.5949 | - |
May 19, 2023 | 0.5969 | 0.5981 | 0.5932 | 0.5968 | 0.5968 | - |
May 18, 2023 | 0.5948 | 0.5979 | 0.5945 | 0.5948 | 0.5948 | - |
May 17, 2023 | 0.5943 | 0.5958 | 0.5939 | 0.5940 | 0.5940 | - |
May 16, 2023 | 0.5927 | 0.5960 | 0.5920 | 0.5928 | 0.5928 | - |
May 15, 2023 | 0.5924 | 0.5932 | 0.5910 | 0.5924 | 0.5924 | - |
May 12, 2023 | 0.5923 | 0.5932 | 0.5908 | 0.5921 | 0.5921 | - |
May 11, 2023 | 0.5922 | 0.5937 | 0.5909 | 0.5922 | 0.5922 | - |
May 10, 2023 | 0.5921 | 0.5931 | 0.5910 | 0.5921 | 0.5921 | - |
May 09, 2023 | 0.5929 | 0.5933 | 0.5911 | 0.5929 | 0.5929 | - |
May 08, 2023 | 0.5916 | 0.5937 | 0.5908 | 0.5917 | 0.5917 | - |
May 05, 2023 | 0.5876 | 0.5908 | 0.5863 | 0.5876 | 0.5876 | - |
May 04, 2023 | 0.5836 | 0.5861 | 0.5832 | 0.5836 | 0.5836 | - |
May 03, 2023 | 0.5884 | 0.5884 | 0.5849 | 0.5884 | 0.5884 | - |
May 02, 2023 | 0.5909 | 0.5916 | 0.5878 | 0.5910 | 0.5910 | - |
May 01, 2023 | 0.5871 | 0.5910 | 0.5868 | 0.5872 | 0.5872 | - |
Apr 28, 2023 | 0.5882 | 0.5891 | 0.5857 | 0.5883 | 0.5883 | - |
Apr 27, 2023 | 0.5881 | 0.5898 | 0.5874 | 0.5882 | 0.5882 | - |
Apr 26, 2023 | 0.5914 | 0.5916 | 0.5867 | 0.5914 | 0.5914 | - |
Apr 25, 2023 | 0.5910 | 0.5926 | 0.5903 | 0.5909 | 0.5909 | - |
Apr 24, 2023 | 0.5932 | 0.5942 | 0.5923 | 0.5933 | 0.5933 | - |
Apr 21, 2023 | 0.5963 | 0.5975 | 0.5946 | 0.5962 | 0.5962 | - |
Apr 20, 2023 | 0.5973 | 0.5977 | 0.5953 | 0.5973 | 0.5973 | - |
Apr 19, 2023 | 0.6009 | 0.6013 | 0.5968 | 0.6009 | 0.6009 | - |
Apr 18, 2023 | 0.6033 | 0.6036 | 0.6002 | 0.6033 | 0.6033 | - |
Apr 17, 2023 | 0.6032 | 0.6045 | 0.6012 | 0.6030 | 0.6030 | - |
Apr 14, 2023 | 0.5985 | 0.6023 | 0.5981 | 0.5984 | 0.5984 | - |
Apr 13, 2023 | 0.5955 | 0.5981 | 0.5951 | 0.5955 | 0.5955 | - |
Apr 12, 2023 | 0.5975 | 0.5986 | 0.5955 | 0.5975 | 0.5975 | - |
Apr 11, 2023 | 0.5974 | 0.5978 | 0.5946 | 0.5974 | 0.5974 | - |
Apr 10, 2023 | 0.5954 | 0.5983 | 0.5953 | 0.5955 | 0.5955 | - |
Apr 07, 2023 | 0.5956 | 0.5970 | 0.5947 | 0.5955 | 0.5955 | - |
Apr 06, 2023 | 0.5962 | 0.5973 | 0.5945 | 0.5963 | 0.5963 | - |
Apr 05, 2023 | 0.5952 | 0.5969 | 0.5938 | 0.5953 | 0.5953 | - |
Apr 04, 2023 | 0.5990 | 0.6003 | 0.5943 | 0.5991 | 0.5991 | - |
Apr 03, 2023 | 0.6022 | 0.6025 | 0.5990 | 0.6026 | 0.6026 | - |
Mar 31, 2023 | 0.5969 | 0.5982 | 0.5953 | 0.5967 | 0.5967 | - |
Mar 30, 2023 | 0.5987 | 0.5993 | 0.5965 | 0.5987 | 0.5987 | - |
Mar 29, 2023 | 0.5964 | 0.5983 | 0.5954 | 0.5965 | 0.5965 | - |
Mar 28, 2023 | 0.5955 | 0.5955 | 0.5935 | 0.5955 | 0.5955 | - |
Mar 27, 2023 | 0.5947 | 0.5958 | 0.5938 | 0.5947 | 0.5947 | - |
Mar 24, 2023 | 0.5936 | 0.5953 | 0.5929 | 0.5934 | 0.5934 | - |
Mar 23, 2023 | 0.5936 | 0.5962 | 0.5928 | 0.5936 | 0.5936 | - |
Mar 22, 2023 | 0.5965 | 0.5975 | 0.5935 | 0.5966 | 0.5966 | - |
Mar 21, 2023 | 0.5957 | 0.5989 | 0.5952 | 0.5959 | 0.5959 | - |
Mar 20, 2023 | 0.5982 | 0.5990 | 0.5958 | 0.5983 | 0.5983 | - |
Mar 17, 2023 | 0.6016 | 0.6021 | 0.5976 | 0.6018 | 0.6018 | - |
Mar 16, 2023 | 0.6018 | 0.6045 | 0.5999 | 0.6018 | 0.6018 | - |
Mar 15, 2023 | 0.6011 | 0.6032 | 0.5999 | 0.6011 | 0.6011 | - |
Mar 14, 2023 | 0.5980 | 0.6025 | 0.5980 | 0.5981 | 0.5981 | - |
Mar 13, 2023 | 0.6013 | 0.6022 | 0.5991 | 0.6012 | 0.6012 | - |
Mar 10, 2023 | 0.6063 | 0.6064 | 0.5986 | 0.6064 | 0.6064 | - |
Mar 09, 2023 | 0.6114 | 0.6121 | 0.6087 | 0.6115 | 0.6115 | - |
Mar 08, 2023 | 0.6147 | 0.6149 | 0.6118 | 0.6148 | 0.6148 | - |
Mar 07, 2023 | 0.6107 | 0.6142 | 0.6089 | 0.6107 | 0.6107 | - |
Mar 06, 2023 | 0.6108 | 0.6122 | 0.6098 | 0.6109 | 0.6109 | - |
Mar 03, 2023 | 0.6154 | 0.6156 | 0.6108 | 0.6154 | 0.6154 | - |
Mar 02, 2023 | 0.6117 | 0.6157 | 0.6114 | 0.6117 | 0.6117 | - |
Mar 01, 2023 | 0.6090 | 0.6124 | 0.6079 | 0.6090 | 0.6090 | - |
Feb 28, 2023 | 0.6106 | 0.6114 | 0.6052 | 0.6107 | 0.6107 | - |
Feb 27, 2023 | 0.6153 | 0.6158 | 0.6117 | 0.6152 | 0.6152 | - |
Feb 24, 2023 | 0.6144 | 0.6151 | 0.6122 | 0.6143 | 0.6143 | - |
Feb 23, 2023 | 0.6127 | 0.6149 | 0.6122 | 0.6127 | 0.6127 | - |
Feb 22, 2023 | 0.6101 | 0.6122 | 0.6088 | 0.6101 | 0.6101 | - |
Feb 21, 2023 | 0.6173 | 0.6183 | 0.6100 | 0.6174 | 0.6174 | - |
Feb 20, 2023 | 0.6165 | 0.6181 | 0.6157 | 0.6164 | 0.6164 | - |
Feb 17, 2023 | 0.6198 | 0.6211 | 0.6167 | 0.6197 | 0.6197 | - |
Feb 16, 2023 | 0.6202 | 0.6214 | 0.6184 | 0.6202 | 0.6202 | - |
Feb 15, 2023 | 0.6156 | 0.6211 | 0.6150 | 0.6157 | 0.6157 | - |
Feb 14, 2023 | 0.6171 | 0.6176 | 0.6134 | 0.6171 | 0.6171 | - |
Feb 13, 2023 | 0.6211 | 0.6217 | 0.6171 | 0.6211 | 0.6211 | - |
Feb 10, 2023 | 0.6136 | 0.6205 | 0.6130 | 0.6134 | 0.6134 | - |
Feb 09, 2023 | 0.6161 | 0.6163 | 0.6118 | 0.6161 | 0.6161 | - |
Feb 08, 2023 | 0.6194 | 0.6201 | 0.6157 | 0.6194 | 0.6194 | - |
Feb 07, 2023 | 0.6185 | 0.6219 | 0.6179 | 0.6184 | 0.6184 | - |
Feb 06, 2023 | 0.6194 | 0.6201 | 0.6165 | 0.6195 | 0.6195 | - |
Feb 03, 2023 | 0.6143 | 0.6188 | 0.6101 | 0.6142 | 0.6142 | - |
Feb 02, 2023 | 0.6078 | 0.6127 | 0.6069 | 0.6080 | 0.6080 | - |
Feb 01, 2023 | 0.6104 | 0.6108 | 0.6086 | 0.6104 | 0.6104 | - |
Jan 31, 2023 | 0.6048 | 0.6093 | 0.6026 | 0.6047 | 0.6047 | - |
Jan 30, 2023 | 0.6060 | 0.6066 | 0.6044 | 0.6061 | 0.6061 | - |
Jan 27, 2023 | 0.6048 | 0.6074 | 0.6043 | 0.6048 | 0.6048 | - |
Jan 26, 2023 | 0.6021 | 0.6060 | 0.6011 | 0.6020 | 0.6020 | - |
Jan 25, 2023 | 0.6064 | 0.6081 | 0.6017 | 0.6062 | 0.6062 | - |
Jan 24, 2023 | 0.6041 | 0.6092 | 0.6030 | 0.6040 | 0.6040 | - |
Jan 23, 2023 | 0.6027 | 0.6058 | 0.6007 | 0.6028 | 0.6028 | - |
Jan 20, 2023 | 0.5993 | 0.6027 | 0.5990 | 0.5991 | 0.5991 | - |
Jan 19, 2023 | 0.6001 | 0.6016 | 0.5990 | 0.6000 | 0.6000 | - |
Jan 18, 2023 | 0.6080 | 0.6090 | 0.6012 | 0.6078 | 0.6078 | - |
Jan 17, 2023 | 0.6112 | 0.6124 | 0.6075 | 0.6113 | 0.6113 | - |
Jan 16, 2023 | 0.6105 | 0.6130 | 0.6090 | 0.6105 | 0.6105 | - |
Jan 13, 2023 | 0.6118 | 0.6140 | 0.6101 | 0.6118 | 0.6118 | - |
Jan 12, 2023 | 0.6121 | 0.6155 | 0.6110 | 0.6123 | 0.6123 | - |
Jan 11, 2023 | 0.6124 | 0.6159 | 0.6118 | 0.6124 | 0.6124 | - |
Jan 10, 2023 | 0.6128 | 0.6153 | 0.6119 | 0.6126 | 0.6126 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |