Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 2.1655 | 2.1655 | 2.1655 | 2.1655 | 2.1655 | - |
Jul 02, 2024 | 2.1344 | 2.1344 | 2.1344 | 2.1344 | 2.1344 | - |
Jul 01, 2024 | 2.1241 | 2.1241 | 2.1241 | 2.1241 | 2.1241 | - |
Jun 28, 2024 | 2.1103 | 2.1103 | 2.1103 | 2.1103 | 2.1103 | - |
Jun 27, 2024 | 2.1228 | 2.1228 | 2.1228 | 2.1228 | 2.1228 | - |
Jun 26, 2024 | 2.1243 | 2.1243 | 2.1243 | 2.1243 | 2.1243 | - |
Jun 25, 2024 | 2.1127 | 2.1127 | 2.1127 | 2.1127 | 2.1127 | - |
Jun 24, 2024 | 2.0751 | 2.0751 | 2.0751 | 2.0751 | 2.0751 | - |
Jun 21, 2024 | 2.1111 | 2.1111 | 2.1111 | 2.1111 | 2.1111 | - |
Jun 20, 2024 | 2.1246 | 2.1246 | 2.1246 | 2.1246 | 2.1246 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 2.1365 | 2.1365 | 2.1365 | 2.1365 | 2.1365 | - |
Jun 14, 2024 | 2.1206 | 2.1206 | 2.1206 | 2.1206 | 2.1206 | - |
Jun 13, 2024 | 2.1104 | 2.1104 | 2.1104 | 2.1104 | 2.1104 | - |
Jun 12, 2024 | 2.1067 | 2.1067 | 2.1067 | 2.1067 | 2.1067 | - |
Jun 11, 2024 | 2.0856 | 2.0856 | 2.0856 | 2.0856 | 2.0856 | - |
Jun 10, 2024 | 2.0785 | 2.0785 | 2.0785 | 2.0785 | 2.0785 | - |
Jun 07, 2024 | 2.0607 | 2.0607 | 2.0607 | 2.0607 | 2.0607 | - |
Jun 06, 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | - |
Jun 05, 2024 | 2.0523 | 2.0523 | 2.0523 | 2.0523 | 2.0523 | - |
Jun 04, 2024 | 1.9988 | 1.9988 | 1.9988 | 1.9988 | 1.9988 | - |
Jun 03, 2024 | 2.0011 | 2.0011 | 2.0011 | 2.0011 | 2.0011 | - |
May 31, 2024 | 1.9881 | 1.9881 | 1.9881 | 1.9881 | 1.9881 | - |
May 30, 2024 | 1.9988 | 1.9988 | 1.9988 | 1.9988 | 1.9988 | - |
May 29, 2024 | 2.0302 | 2.0302 | 2.0302 | 2.0302 | 2.0302 | - |
May 28, 2024 | 2.0465 | 2.0465 | 2.0465 | 2.0465 | 2.0465 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 2.0281 | 2.0281 | 2.0281 | 2.0281 | 2.0281 | - |
May 23, 2024 | 2.0226 | 2.0226 | 2.0226 | 2.0226 | 2.0226 | - |
May 21, 2024 | 1.9981 | 1.9981 | 1.9981 | 1.9981 | 1.9981 | - |
May 20, 2024 | 2.0062 | 2.0062 | 2.0062 | 2.0062 | 2.0062 | - |
May 17, 2024 | 1.9852 | 1.9852 | 1.9852 | 1.9852 | 1.9852 | - |
May 16, 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
May 15, 2024 | 1.9964 | 1.9964 | 1.9964 | 1.9964 | 1.9964 | - |
May 14, 2024 | 1.9803 | 1.9803 | 1.9803 | 1.9803 | 1.9803 | - |
May 13, 2024 | 1.9738 | 1.9738 | 1.9738 | 1.9738 | 1.9738 | - |
May 10, 2024 | 1.9751 | 1.9751 | 1.9751 | 1.9751 | 1.9751 | - |
May 09, 2024 | 1.9617 | 1.9617 | 1.9617 | 1.9617 | 1.9617 | - |
May 08, 2024 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | - |
May 07, 2024 | 1.9659 | 1.9659 | 1.9659 | 1.9659 | 1.9659 | - |
May 06, 2024 | 1.9653 | 1.9653 | 1.9653 | 1.9653 | 1.9653 | - |
May 03, 2024 | 1.9308 | 1.9308 | 1.9308 | 1.9308 | 1.9308 | - |
May 02, 2024 | 1.9064 | 1.9064 | 1.9064 | 1.9064 | 1.9064 | - |
Apr 30, 2024 | 1.9047 | 1.9047 | 1.9047 | 1.9047 | 1.9047 | - |
Apr 29, 2024 | 1.9345 | 1.9345 | 1.9345 | 1.9345 | 1.9345 | - |
Apr 26, 2024 | 1.9451 | 1.9451 | 1.9451 | 1.9451 | 1.9451 | - |
Apr 25, 2024 | 1.9006 | 1.9006 | 1.9006 | 1.9006 | 1.9006 | - |
Apr 24, 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
Apr 23, 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
Apr 22, 2024 | 1.8758 | 1.8758 | 1.8758 | 1.8758 | 1.8758 | - |
Apr 19, 2024 | 1.8559 | 1.8559 | 1.8559 | 1.8559 | 1.8559 | - |
Apr 18, 2024 | 1.9082 | 1.9082 | 1.9082 | 1.9082 | 1.9082 | - |
Apr 17, 2024 | 1.9195 | 1.9195 | 1.9195 | 1.9195 | 1.9195 | - |
Apr 16, 2024 | 1.9488 | 1.9488 | 1.9488 | 1.9488 | 1.9488 | - |
Apr 15, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Apr 12, 2024 | 1.9745 | 1.9745 | 1.9745 | 1.9745 | 1.9745 | - |
Apr 11, 2024 | 1.9958 | 1.9958 | 1.9958 | 1.9958 | 1.9958 | - |
Apr 09, 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
Apr 08, 2024 | 1.9896 | 1.9896 | 1.9896 | 1.9896 | 1.9896 | - |
Apr 05, 2024 | 1.9891 | 1.9891 | 1.9891 | 1.9891 | 1.9891 | - |
Apr 04, 2024 | 1.9738 | 1.9738 | 1.9738 | 1.9738 | 1.9738 | - |
Apr 03, 2024 | 1.9999 | 1.9999 | 1.9999 | 1.9999 | 1.9999 | - |
Apr 02, 2024 | 2.0009 | 2.0009 | 2.0009 | 2.0009 | 2.0009 | - |
Apr 01, 2024 | 2.0067 | 2.0067 | 2.0067 | 2.0067 | 2.0067 | - |
Mar 28, 2024 | 1.9994 | 1.9994 | 1.9994 | 1.9994 | 1.9994 | - |
Mar 27, 2024 | 1.9994 | 1.9994 | 1.9994 | 1.9994 | 1.9994 | - |
Mar 26, 2024 | 2.0032 | 2.0032 | 2.0032 | 2.0032 | 2.0032 | - |
Mar 25, 2024 | 2.0069 | 2.0069 | 2.0069 | 2.0069 | 2.0069 | - |
Mar 22, 2024 | 2.0174 | 2.0174 | 2.0174 | 2.0174 | 2.0174 | - |
Mar 21, 2024 | 2.0138 | 2.0138 | 2.0138 | 2.0138 | 2.0138 | - |
Mar 20, 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
Mar 19, 2024 | 1.9683 | 1.9683 | 1.9683 | 1.9683 | 1.9683 | - |
Mar 18, 2024 | 1.9554 | 1.9554 | 1.9554 | 1.9554 | 1.9554 | - |
Mar 15, 2024 | 1.9353 | 1.9353 | 1.9353 | 1.9353 | 1.9353 | - |
Mar 14, 2024 | 1.9575 | 1.9575 | 1.9575 | 1.9575 | 1.9575 | - |
Mar 13, 2024 | 1.9614 | 1.9614 | 1.9614 | 1.9614 | 1.9614 | - |
Mar 12, 2024 | 1.9725 | 1.9725 | 1.9725 | 1.9725 | 1.9725 | - |
Mar 11, 2024 | 1.9312 | 1.9312 | 1.9312 | 1.9312 | 1.9312 | - |
Mar 08, 2024 | 1.9564 | 1.9564 | 1.9564 | 1.9564 | 1.9564 | - |
Mar 07, 2024 | 2.0065 | 2.0065 | 2.0065 | 2.0065 | 2.0065 | - |
Mar 06, 2024 | 1.9794 | 1.9794 | 1.9794 | 1.9794 | 1.9794 | - |
Mar 05, 2024 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | - |
Mar 04, 2024 | 1.9934 | 1.9934 | 1.9934 | 1.9934 | 1.9934 | - |
Mar 01, 2024 | 1.9795 | 1.9795 | 1.9795 | 1.9795 | 1.9795 | - |
Feb 29, 2024 | 1.9408 | 1.9408 | 1.9408 | 1.9408 | 1.9408 | - |
Feb 28, 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
Feb 27, 2024 | 1.9302 | 1.9302 | 1.9302 | 1.9302 | 1.9302 | - |
Feb 26, 2024 | 1.9351 | 1.9351 | 1.9351 | 1.9351 | 1.9351 | - |
Feb 23, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Feb 22, 2024 | 1.9313 | 1.9313 | 1.9313 | 1.9313 | 1.9313 | - |
Feb 21, 2024 | 1.8578 | 1.8578 | 1.8578 | 1.8578 | 1.8578 | - |
Feb 20, 2024 | 1.8714 | 1.8714 | 1.8714 | 1.8714 | 1.8714 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
Feb 15, 2024 | 1.9133 | 1.9133 | 1.9133 | 1.9133 | 1.9133 | - |
Feb 14, 2024 | 1.9087 | 1.9087 | 1.9087 | 1.9087 | 1.9087 | - |
Feb 13, 2024 | 1.8899 | 1.8899 | 1.8899 | 1.8899 | 1.8899 | - |
Feb 09, 2024 | 1.9302 | 1.9302 | 1.9302 | 1.9302 | 1.9302 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |