Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | - | - | - | - | - | - |
Jun 11, 2024 | - | - | - | - | - | - |
Jun 10, 2024 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | - |
Jun 07, 2024 | 2.1874 | 2.1874 | 2.1874 | 2.1874 | 2.1874 | - |
Jun 06, 2024 | - | - | - | - | - | - |
Jun 05, 2024 | 2.1903 | 2.1903 | 2.1903 | 2.1903 | 2.1903 | - |
Jun 04, 2024 | 2.1859 | 2.1859 | 2.1859 | 2.1859 | 2.1859 | - |
Jun 03, 2024 | 2.1567 | 2.1567 | 2.1567 | 2.1567 | 2.1567 | - |
May 31, 2024 | - | - | - | - | - | - |
May 29, 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | - |
May 28, 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
May 27, 2024 | 2.1363 | 2.1363 | 2.1363 | 2.1363 | 2.1363 | - |
May 24, 2024 | 2.1354 | 2.1354 | 2.1354 | 2.1354 | 2.1354 | - |
May 23, 2024 | 2.1296 | 2.1296 | 2.1296 | 2.1296 | 2.1296 | - |
May 22, 2024 | 2.1285 | 2.1285 | 2.1285 | 2.1285 | 2.1285 | - |
May 21, 2024 | 2.1129 | 2.1129 | 2.1129 | 2.1129 | 2.1129 | - |
May 20, 2024 | 2.1096 | 2.1096 | 2.1096 | 2.1096 | 2.1096 | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 2.1292 | 2.1292 | 2.1292 | 2.1292 | 2.1292 | - |
May 15, 2024 | 2.1346 | 2.1346 | 2.1346 | 2.1346 | 2.1346 | - |
May 14, 2024 | 2.1296 | 2.1296 | 2.1296 | 2.1296 | 2.1296 | - |
May 13, 2024 | 2.1384 | 2.1384 | 2.1384 | 2.1384 | 2.1384 | - |
May 10, 2024 | 2.1401 | 2.1401 | 2.1401 | 2.1401 | 2.1401 | - |
May 09, 2024 | 2.1374 | 2.1374 | 2.1374 | 2.1374 | 2.1374 | - |
May 08, 2024 | 2.1163 | 2.1163 | 2.1163 | 2.1163 | 2.1163 | - |
May 07, 2024 | 2.1169 | 2.1169 | 2.1169 | 2.1169 | 2.1169 | - |
May 06, 2024 | 2.1145 | 2.1145 | 2.1145 | 2.1145 | 2.1145 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 2.1643 | 2.1643 | 2.1643 | 2.1643 | 2.1643 | - |
Apr 29, 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
Apr 26, 2024 | 2.1357 | 2.1357 | 2.1357 | 2.1357 | 2.1357 | - |
Apr 25, 2024 | 2.1558 | 2.1558 | 2.1558 | 2.1558 | 2.1558 | - |
Apr 24, 2024 | 2.1503 | 2.1503 | 2.1503 | 2.1503 | 2.1503 | - |
Apr 23, 2024 | 2.1395 | 2.1395 | 2.1395 | 2.1395 | 2.1395 | - |
Apr 22, 2024 | 2.1599 | 2.1599 | 2.1599 | 2.1599 | 2.1599 | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 2.1921 | 2.1921 | 2.1921 | 2.1921 | 2.1921 | - |
Apr 17, 2024 | 2.0873 | 2.0873 | 2.0873 | 2.0873 | 2.0873 | - |
Apr 16, 2024 | 2.1012 | 2.1012 | 2.1012 | 2.1012 | 2.1012 | - |
Apr 15, 2024 | 2.0708 | 2.0708 | 2.0708 | 2.0708 | 2.0708 | - |
Apr 12, 2024 | 2.0504 | 2.0504 | 2.0504 | 2.0504 | 2.0504 | - |
Apr 11, 2024 | 2.0319 | 2.0319 | 2.0319 | 2.0319 | 2.0319 | - |
Apr 10, 2024 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | - |
Apr 09, 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
Apr 08, 2024 | 1.9997 | 1.9997 | 1.9997 | 1.9997 | 1.9997 | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 2.0037 | 2.0037 | 2.0037 | 2.0037 | 2.0037 | - |
Apr 02, 2024 | 2.0108 | 2.0108 | 2.0108 | 2.0108 | 2.0108 | - |
Apr 01, 2024 | 2.0131 | 2.0131 | 2.0131 | 2.0131 | 2.0131 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1.9783 | 1.9783 | 1.9783 | 1.9783 | 1.9783 | - |
Mar 26, 2024 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | - |
Mar 25, 2024 | 1.9774 | 1.9774 | 1.9774 | 1.9774 | 1.9774 | - |
Mar 22, 2024 | 1.9879 | 1.9879 | 1.9879 | 1.9879 | 1.9879 | - |
Mar 21, 2024 | 1.9779 | 1.9779 | 1.9779 | 1.9779 | 1.9779 | - |
Mar 20, 2024 | 1.9806 | 1.9806 | 1.9806 | 1.9806 | 1.9806 | - |
Mar 19, 2024 | 1.9944 | 1.9944 | 1.9944 | 1.9944 | 1.9944 | - |
Mar 18, 2024 | 1.9143 | 1.9143 | 1.9143 | 1.9143 | 1.9143 | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | 1.8931 | 1.8931 | 1.8931 | 1.8931 | 1.8931 | - |
Mar 12, 2024 | 1.8919 | 1.8919 | 1.8919 | 1.8919 | 1.8919 | - |
Mar 11, 2024 | 1.8942 | 1.8942 | 1.8942 | 1.8942 | 1.8942 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | - |
Mar 06, 2024 | 1.8808 | 1.8808 | 1.8808 | 1.8808 | 1.8808 | - |
Mar 05, 2024 | 1.8855 | 1.8855 | 1.8855 | 1.8855 | 1.8855 | - |
Mar 04, 2024 | 1.8827 | 1.8827 | 1.8827 | 1.8827 | 1.8827 | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 1.8915 | 1.8915 | 1.8915 | 1.8915 | 1.8915 | - |
Feb 28, 2024 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | - |
Feb 27, 2024 | 1.8773 | 1.8773 | 1.8773 | 1.8773 | 1.8773 | - |
Feb 26, 2024 | 1.8964 | 1.8964 | 1.8964 | 1.8964 | 1.8964 | - |
Feb 23, 2024 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | - |
Feb 22, 2024 | 1.8838 | 1.8838 | 1.8838 | 1.8838 | 1.8838 | - |
Feb 21, 2024 | 1.8808 | 1.8808 | 1.8808 | 1.8808 | 1.8808 | - |
Feb 20, 2024 | 1.8761 | 1.8761 | 1.8761 | 1.8761 | 1.8761 | - |
Feb 19, 2024 | 1.8885 | 1.8885 | 1.8885 | 1.8885 | 1.8885 | - |
Feb 16, 2024 | 1.9957 | 1.9957 | 1.9957 | 1.9957 | 1.9957 | - |
Feb 15, 2024 | 1.9966 | 1.9966 | 1.9966 | 1.9966 | 1.9966 | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 1.9898 | 1.9898 | 1.9898 | 1.9898 | 1.9898 | - |
Feb 08, 2024 | 2.0033 | 2.0033 | 2.0033 | 2.0033 | 2.0033 | - |
Feb 07, 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
Feb 06, 2024 | 1.9926 | 1.9926 | 1.9926 | 1.9926 | 1.9926 | - |
Feb 05, 2024 | 1.9986 | 1.9986 | 1.9986 | 1.9986 | 1.9986 | - |
Feb 02, 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
Feb 01, 2024 | 1.9722 | 1.9722 | 1.9722 | 1.9722 | 1.9722 | - |
Jan 31, 2024 | 1.9853 | 1.9853 | 1.9853 | 1.9853 | 1.9853 | - |
Jan 30, 2024 | 1.9879 | 1.9879 | 1.9879 | 1.9879 | 1.9879 | - |
Jan 29, 2024 | 1.9896 | 1.9896 | 1.9896 | 1.9896 | 1.9896 | - |
Jan 26, 2024 | 1.9724 | 1.9724 | 1.9724 | 1.9724 | 1.9724 | - |
Jan 25, 2024 | 1.9766 | 1.9766 | 1.9766 | 1.9766 | 1.9766 | - |
Jan 24, 2024 | 1.9793 | 1.9793 | 1.9793 | 1.9793 | 1.9793 | - |
Jan 23, 2024 | 1.9914 | 1.9914 | 1.9914 | 1.9914 | 1.9914 | - |
Jan 22, 2024 | 2.0028 | 2.0028 | 2.0028 | 2.0028 | 2.0028 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |