Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | - | - | - | - | - | - |
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
May 30, 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
May 29, 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
May 28, 2024 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
May 24, 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
May 23, 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
May 22, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
May 21, 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
May 16, 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
May 15, 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
May 14, 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
May 13, 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
May 10, 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
May 07, 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | - |
May 02, 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
Apr 29, 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
Apr 26, 2024 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
Apr 25, 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
Apr 24, 2024 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
Apr 23, 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
Apr 22, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
Apr 19, 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
Apr 18, 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
Apr 17, 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
Apr 16, 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
Apr 15, 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
Apr 12, 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | - |
Apr 11, 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
Apr 10, 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
Apr 09, 2024 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | - |
Apr 08, 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
Apr 05, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
Apr 04, 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
Apr 03, 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
Apr 02, 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
Mar 27, 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
Mar 26, 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
Mar 25, 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
Mar 22, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
Mar 21, 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
Mar 20, 2024 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | - |
Mar 19, 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Mar 14, 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
Mar 13, 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
Mar 12, 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
Mar 11, 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
Mar 08, 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
Mar 07, 2024 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
Mar 06, 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
Mar 05, 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
Mar 04, 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
Mar 01, 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
Feb 29, 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
Feb 28, 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
Feb 27, 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
Feb 26, 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
Feb 23, 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
Feb 22, 2024 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | - |
Feb 21, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Feb 20, 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
Feb 16, 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
Feb 15, 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
Feb 14, 2024 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
Feb 13, 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
Feb 12, 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
Feb 09, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Feb 08, 2024 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | - |
Feb 07, 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
Feb 06, 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
Feb 01, 2024 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
Jan 31, 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
Jan 30, 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
Jan 29, 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
Jan 26, 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
Jan 25, 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
Jan 24, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
Jan 23, 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
Jan 22, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
Jan 19, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Jan 18, 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
Jan 17, 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
Jan 16, 2024 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |