Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 1.7967 | 1.7967 | 1.7967 | 1.7967 | 1.7967 | - |
Jun 12, 2024 | 1.8098 | 1.8098 | 1.8098 | 1.8098 | 1.8098 | - |
Jun 11, 2024 | 1.8198 | 1.8198 | 1.8198 | 1.8198 | 1.8198 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 1.8624 | 1.8624 | 1.8624 | 1.8624 | 1.8624 | - |
Jun 06, 2024 | 1.8532 | 1.8532 | 1.8532 | 1.8532 | 1.8532 | - |
Jun 05, 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | - |
Jun 04, 2024 | 1.7674 | 1.7674 | 1.7674 | 1.7674 | 1.7674 | - |
Jun 03, 2024 | 1.9094 | 1.9094 | 1.9094 | 1.9094 | 1.9094 | - |
May 31, 2024 | 1.9223 | 1.9223 | 1.9223 | 1.9223 | 1.9223 | - |
May 30, 2024 | 1.8916 | 1.8916 | 1.8916 | 1.8916 | 1.8916 | - |
May 29, 2024 | 1.8861 | 1.8861 | 1.8861 | 1.8861 | 1.8861 | - |
May 28, 2024 | 1.8814 | 1.8814 | 1.8814 | 1.8814 | 1.8814 | - |
May 27, 2024 | 1.8776 | 1.8776 | 1.8776 | 1.8776 | 1.8776 | - |
May 24, 2024 | 1.8989 | 1.8989 | 1.8989 | 1.8989 | 1.8989 | - |
May 23, 2024 | 1.9029 | 1.9029 | 1.9029 | 1.9029 | 1.9029 | - |
May 22, 2024 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | - |
May 21, 2024 | 1.9348 | 1.9348 | 1.9348 | 1.9348 | 1.9348 | - |
May 20, 2024 | 1.9403 | 1.9403 | 1.9403 | 1.9403 | 1.9403 | - |
May 17, 2024 | 1.9467 | 1.9467 | 1.9467 | 1.9467 | 1.9467 | - |
May 16, 2024 | 1.9551 | 1.9551 | 1.9551 | 1.9551 | 1.9551 | - |
May 15, 2024 | 1.9462 | 1.9462 | 1.9462 | 1.9462 | 1.9462 | - |
May 14, 2024 | 1.9603 | 1.9603 | 1.9603 | 1.9603 | 1.9603 | - |
May 13, 2024 | 1.9534 | 1.9534 | 1.9534 | 1.9534 | 1.9534 | - |
May 10, 2024 | 1.9514 | 1.9514 | 1.9514 | 1.9514 | 1.9514 | - |
May 09, 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
May 08, 2024 | 1.9396 | 1.9396 | 1.9396 | 1.9396 | 1.9396 | - |
May 07, 2024 | 1.9408 | 1.9408 | 1.9408 | 1.9408 | 1.9408 | - |
May 06, 2024 | 1.9398 | 1.9398 | 1.9398 | 1.9398 | 1.9398 | - |
May 03, 2024 | 1.9274 | 1.9274 | 1.9274 | 1.9274 | 1.9274 | - |
May 02, 2024 | 1.9405 | 1.9405 | 1.9405 | 1.9405 | 1.9405 | - |
Apr 30, 2024 | 1.9689 | 1.9689 | 1.9689 | 1.9689 | 1.9689 | - |
Apr 29, 2024 | 1.9811 | 1.9811 | 1.9811 | 1.9811 | 1.9811 | - |
Apr 26, 2024 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | - |
Apr 25, 2024 | 1.9233 | 1.9233 | 1.9233 | 1.9233 | 1.9233 | - |
Apr 24, 2024 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
Apr 23, 2024 | 1.9201 | 1.9201 | 1.9201 | 1.9201 | 1.9201 | - |
Apr 22, 2024 | 1.8964 | 1.8964 | 1.8964 | 1.8964 | 1.8964 | - |
Apr 19, 2024 | 1.9025 | 1.9025 | 1.9025 | 1.9025 | 1.9025 | - |
Apr 18, 2024 | 1.9135 | 1.9135 | 1.9135 | 1.9135 | 1.9135 | - |
Apr 17, 2024 | 1.9297 | 1.9297 | 1.9297 | 1.9297 | 1.9297 | - |
Apr 16, 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
Apr 15, 2024 | 1.9465 | 1.9465 | 1.9465 | 1.9465 | 1.9465 | - |
Apr 12, 2024 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | - |
Apr 11, 2024 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | - |
Apr 10, 2024 | 1.9978 | 1.9978 | 1.9978 | 1.9978 | 1.9978 | - |
Apr 09, 2024 | 2.0082 | 2.0082 | 2.0082 | 2.0082 | 2.0082 | - |
Apr 08, 2024 | 2.0182 | 2.0182 | 2.0182 | 2.0182 | 2.0182 | - |
Apr 05, 2024 | 2.0238 | 2.0238 | 2.0238 | 2.0238 | 2.0238 | - |
Apr 04, 2024 | 2.0194 | 2.0194 | 2.0194 | 2.0194 | 2.0194 | - |
Apr 03, 2024 | 2.0207 | 2.0207 | 2.0207 | 2.0207 | 2.0207 | - |
Apr 02, 2024 | 2.0241 | 2.0241 | 2.0241 | 2.0241 | 2.0241 | - |
Apr 01, 2024 | 2.0166 | 2.0166 | 2.0166 | 2.0166 | 2.0166 | - |
Mar 27, 2024 | 1.9985 | 1.9985 | 1.9985 | 1.9985 | 1.9985 | - |
Mar 26, 2024 | 1.9817 | 1.9817 | 1.9817 | 1.9817 | 1.9817 | - |
Mar 25, 2024 | 1.9876 | 1.9876 | 1.9876 | 1.9876 | 1.9876 | - |
Mar 22, 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
Mar 21, 2024 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | - |
Mar 20, 2024 | 1.9397 | 1.9397 | 1.9397 | 1.9397 | 1.9397 | - |
Mar 19, 2024 | 1.9426 | 1.9426 | 1.9426 | 1.9426 | 1.9426 | - |
Mar 15, 2024 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | - |
Mar 14, 2024 | 1.9476 | 1.9476 | 1.9476 | 1.9476 | 1.9476 | - |
Mar 13, 2024 | 1.9301 | 1.9301 | 1.9301 | 1.9301 | 1.9301 | - |
Mar 12, 2024 | 1.9414 | 1.9414 | 1.9414 | 1.9414 | 1.9414 | - |
Mar 11, 2024 | 1.9267 | 1.9267 | 1.9267 | 1.9267 | 1.9267 | - |
Mar 08, 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
Mar 07, 2024 | 1.9327 | 1.9327 | 1.9327 | 1.9327 | 1.9327 | - |
Mar 06, 2024 | 1.9355 | 1.9355 | 1.9355 | 1.9355 | 1.9355 | - |
Mar 05, 2024 | 1.9236 | 1.9236 | 1.9236 | 1.9236 | 1.9236 | - |
Mar 04, 2024 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | - |
Mar 01, 2024 | 1.9177 | 1.9177 | 1.9177 | 1.9177 | 1.9177 | - |
Feb 29, 2024 | 1.9028 | 1.9028 | 1.9028 | 1.9028 | 1.9028 | - |
Feb 28, 2024 | 1.9364 | 1.9364 | 1.9364 | 1.9364 | 1.9364 | - |
Feb 27, 2024 | 1.9612 | 1.9612 | 1.9612 | 1.9612 | 1.9612 | - |
Feb 26, 2024 | 1.9803 | 1.9803 | 1.9803 | 1.9803 | 1.9803 | - |
Feb 23, 2024 | 2.0092 | 2.0092 | 2.0092 | 2.0092 | 2.0092 | - |
Feb 22, 2024 | 1.9743 | 1.9743 | 1.9743 | 1.9743 | 1.9743 | - |
Feb 21, 2024 | 1.9659 | 1.9659 | 1.9659 | 1.9659 | 1.9659 | - |
Feb 20, 2024 | 1.9684 | 1.9684 | 1.9684 | 1.9684 | 1.9684 | - |
Feb 19, 2024 | 1.9685 | 1.9685 | 1.9685 | 1.9685 | 1.9685 | - |
Feb 16, 2024 | 1.9803 | 1.9803 | 1.9803 | 1.9803 | 1.9803 | - |
Feb 15, 2024 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | - |
Feb 14, 2024 | 1.9799 | 1.9799 | 1.9799 | 1.9799 | 1.9799 | - |
Feb 13, 2024 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | - |
Feb 12, 2024 | 1.9785 | 1.9785 | 1.9785 | 1.9785 | 1.9785 | - |
Feb 09, 2024 | 1.9934 | 1.9934 | 1.9934 | 1.9934 | 1.9934 | - |
Feb 08, 2024 | 2.0304 | 2.0304 | 2.0304 | 2.0304 | 2.0304 | - |
Feb 07, 2024 | 2.0276 | 2.0276 | 2.0276 | 2.0276 | 2.0276 | - |
Feb 06, 2024 | 2.0133 | 2.0133 | 2.0133 | 2.0133 | 2.0133 | - |
Feb 02, 2024 | 2.0039 | 2.0039 | 2.0039 | 2.0039 | 2.0039 | - |
Feb 01, 2024 | 1.9829 | 1.9829 | 1.9829 | 1.9829 | 1.9829 | - |
Jan 31, 2024 | 1.9736 | 1.9736 | 1.9736 | 1.9736 | 1.9736 | - |
Jan 30, 2024 | 1.9591 | 1.9591 | 1.9591 | 1.9591 | 1.9591 | - |
Jan 29, 2024 | 1.9673 | 1.9673 | 1.9673 | 1.9673 | 1.9673 | - |
Jan 26, 2024 | 1.9462 | 1.9462 | 1.9462 | 1.9462 | 1.9462 | - |
Jan 25, 2024 | 1.9235 | 1.9235 | 1.9235 | 1.9235 | 1.9235 | - |
Jan 24, 2024 | 1.9213 | 1.9213 | 1.9213 | 1.9213 | 1.9213 | - |
Jan 23, 2024 | 1.8942 | 1.8942 | 1.8942 | 1.8942 | 1.8942 | - |
Jan 22, 2024 | 1.9076 | 1.9076 | 1.9076 | 1.9076 | 1.9076 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |