Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
Jun 13, 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
Jun 12, 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
Jun 11, 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
Jun 10, 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
Jun 07, 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
Jun 06, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Jun 05, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Jun 04, 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
Jun 03, 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
May 31, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
May 30, 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
May 29, 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
May 28, 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
May 27, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
May 24, 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
May 23, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
May 22, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
May 21, 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
May 20, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
May 17, 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
May 16, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
May 15, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
May 14, 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
May 13, 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
May 10, 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
May 09, 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
May 08, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
May 07, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
May 06, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
May 03, 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
May 02, 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
Apr 30, 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
Apr 29, 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
Apr 26, 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
Apr 25, 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
Apr 24, 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
Apr 23, 2024 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
Apr 22, 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
Apr 19, 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
Apr 18, 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
Apr 17, 2024 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | - |
Apr 16, 2024 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | - |
Apr 15, 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
Apr 12, 2024 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | - |
Apr 11, 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
Apr 10, 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
Apr 09, 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
Apr 08, 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
Apr 05, 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
Apr 04, 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
Apr 03, 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
Apr 02, 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
Mar 28, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Mar 27, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Mar 26, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
Mar 25, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
Mar 22, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
Mar 21, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
Mar 20, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Mar 19, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Mar 18, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
Mar 15, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
Mar 14, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Mar 13, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Mar 12, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Mar 11, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Mar 08, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Mar 07, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
Mar 06, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Mar 05, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Mar 04, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Mar 01, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Feb 29, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Feb 28, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Feb 27, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Feb 26, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Feb 23, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Feb 22, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Feb 21, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Feb 20, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Feb 19, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Feb 16, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Feb 15, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Feb 14, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Feb 13, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Feb 12, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Feb 09, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Feb 08, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
Feb 07, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
Feb 06, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
Feb 05, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Feb 02, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Feb 01, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
Jan 31, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
Jan 30, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
Jan 29, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Jan 26, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Jan 25, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
Jan 24, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |