Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
Jun 27, 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
Jun 26, 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
Jun 25, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
Jun 24, 2024 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | - |
Jun 21, 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
Jun 20, 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
Jun 17, 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
Jun 14, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
Jun 13, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Jun 12, 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
Jun 11, 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
Jun 10, 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
Jun 07, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Jun 06, 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
Jun 05, 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
Jun 04, 2024 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
May 30, 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
May 29, 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
May 28, 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | - |
May 23, 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
May 22, 2024 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
May 21, 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
May 20, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
May 17, 2024 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
May 16, 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
May 15, 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
May 14, 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
May 13, 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
May 10, 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
May 09, 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
May 08, 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
May 07, 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
May 02, 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
Apr 30, 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
Apr 29, 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
Apr 26, 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
Apr 25, 2024 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | - |
Apr 24, 2024 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | - |
Apr 23, 2024 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | - |
Apr 22, 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
Apr 19, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
Apr 18, 2024 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | - |
Apr 17, 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
Apr 16, 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
Apr 15, 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
Apr 12, 2024 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | - |
Apr 11, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Apr 10, 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
Apr 09, 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
Apr 08, 2024 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
Apr 05, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
Apr 04, 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
Apr 03, 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
Apr 02, 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
Mar 28, 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
Mar 27, 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
Mar 26, 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
Mar 25, 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
Mar 22, 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
Mar 21, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Mar 20, 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
Mar 19, 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
Mar 14, 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
Mar 13, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
Mar 12, 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
Mar 11, 2024 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
Mar 08, 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
Mar 07, 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
Mar 06, 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
Mar 05, 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
Mar 04, 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
Mar 01, 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
Feb 29, 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
Feb 28, 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
Feb 27, 2024 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
Feb 26, 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
Feb 23, 2024 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
Feb 22, 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
Feb 21, 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
Feb 20, 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
Feb 15, 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
Feb 14, 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
Feb 13, 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | - |
Feb 12, 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
Feb 09, 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |