Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | - |
Jun 21, 2024 | 1.9901 | 1.9901 | 1.9901 | 1.9901 | 1.9901 | - |
Jun 20, 2024 | 1.9925 | 1.9925 | 1.9925 | 1.9925 | 1.9925 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 1.9859 | 1.9859 | 1.9859 | 1.9859 | 1.9859 | - |
Jun 17, 2024 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | - |
Jun 14, 2024 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | - |
Jun 13, 2024 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | - |
Jun 12, 2024 | 1.9581 | 1.9581 | 1.9581 | 1.9581 | 1.9581 | - |
Jun 11, 2024 | 1.9421 | 1.9421 | 1.9421 | 1.9421 | 1.9421 | - |
Jun 10, 2024 | 1.9407 | 1.9407 | 1.9407 | 1.9407 | 1.9407 | - |
Jun 07, 2024 | 1.9078 | 1.9078 | 1.9078 | 1.9078 | 1.9078 | - |
Jun 06, 2024 | 1.9082 | 1.9082 | 1.9082 | 1.9082 | 1.9082 | - |
Jun 05, 2024 | 1.8872 | 1.8872 | 1.8872 | 1.8872 | 1.8872 | - |
Jun 04, 2024 | 1.8847 | 1.8847 | 1.8847 | 1.8847 | 1.8847 | - |
Jun 03, 2024 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | - |
May 31, 2024 | 1.9362 | 1.9362 | 1.9362 | 1.9362 | 1.9362 | - |
May 30, 2024 | 1.9322 | 1.9322 | 1.9322 | 1.9322 | 1.9322 | - |
May 29, 2024 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | - |
May 28, 2024 | 1.9746 | 1.9746 | 1.9746 | 1.9746 | 1.9746 | - |
May 24, 2024 | 1.9361 | 1.9361 | 1.9361 | 1.9361 | 1.9361 | - |
May 23, 2024 | 1.9207 | 1.9207 | 1.9207 | 1.9207 | 1.9207 | - |
May 22, 2024 | 1.9373 | 1.9373 | 1.9373 | 1.9373 | 1.9373 | - |
May 21, 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
May 20, 2024 | 1.9717 | 1.9717 | 1.9717 | 1.9717 | 1.9717 | - |
May 17, 2024 | 1.9715 | 1.9715 | 1.9715 | 1.9715 | 1.9715 | - |
May 16, 2024 | 1.9481 | 1.9481 | 1.9481 | 1.9481 | 1.9481 | - |
May 15, 2024 | 1.9377 | 1.9377 | 1.9377 | 1.9377 | 1.9377 | - |
May 14, 2024 | 1.9216 | 1.9216 | 1.9216 | 1.9216 | 1.9216 | - |
May 13, 2024 | 1.9346 | 1.9346 | 1.9346 | 1.9346 | 1.9346 | - |
May 10, 2024 | 1.9136 | 1.9136 | 1.9136 | 1.9136 | 1.9136 | - |
May 09, 2024 | 1.9317 | 1.9317 | 1.9317 | 1.9317 | 1.9317 | - |
May 08, 2024 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | - |
May 07, 2024 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | - |
May 06, 2024 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | - |
May 03, 2024 | 1.9188 | 1.9188 | 1.9188 | 1.9188 | 1.9188 | - |
May 02, 2024 | 1.9249 | 1.9249 | 1.9249 | 1.9249 | 1.9249 | - |
May 01, 2024 | 1.9121 | 1.9121 | 1.9121 | 1.9121 | 1.9121 | - |
Apr 30, 2024 | 1.9753 | 1.9753 | 1.9753 | 1.9753 | 1.9753 | - |
Apr 29, 2024 | 1.9879 | 1.9879 | 1.9879 | 1.9879 | 1.9879 | - |
Apr 26, 2024 | 2.0093 | 2.0093 | 2.0093 | 2.0093 | 2.0093 | - |
Apr 25, 2024 | 2.0077 | 2.0077 | 2.0077 | 2.0077 | 2.0077 | - |
Apr 24, 2024 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | - |
Apr 23, 2024 | 1.9922 | 1.9922 | 1.9922 | 1.9922 | 1.9922 | - |
Apr 22, 2024 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | - |
Apr 19, 2024 | 1.9750 | 1.9790 | 1.9750 | 1.9790 | 1.9790 | 10 |
Apr 18, 2024 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | - |
Apr 17, 2024 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | - |
Apr 16, 2024 | 2.0348 | 2.0348 | 2.0348 | 2.0348 | 2.0348 | - |
Apr 15, 2024 | 2.0256 | 2.0256 | 2.0256 | 2.0256 | 2.0256 | - |
Apr 12, 2024 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | - |
Apr 11, 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
Apr 10, 2024 | 2.0235 | 2.0235 | 2.0235 | 2.0235 | 2.0235 | - |
Apr 09, 2024 | 2.0211 | 2.0211 | 2.0211 | 2.0211 | 2.0211 | - |
Apr 08, 2024 | 2.0266 | 2.0266 | 2.0266 | 2.0266 | 2.0266 | - |
Apr 05, 2024 | 2.0367 | 2.0367 | 2.0367 | 2.0367 | 2.0367 | - |
Apr 04, 2024 | 2.0406 | 2.0406 | 2.0346 | 2.0406 | 2.0406 | 2 |
Apr 03, 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
Apr 02, 2024 | 2.0261 | 2.0261 | 2.0261 | 2.0261 | 2.0261 | - |
Apr 01, 2024 | 2.0087 | 2.0087 | 2.0087 | 2.0087 | 2.0087 | - |
Mar 28, 2024 | 2.0106 | 2.0106 | 2.0106 | 2.0106 | 2.0106 | - |
Mar 27, 2024 | 1.9891 | 1.9891 | 1.9891 | 1.9891 | 1.9891 | - |
Mar 26, 2024 | 1.9829 | 1.9829 | 1.9829 | 1.9829 | 1.9829 | - |
Mar 25, 2024 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | - |
Mar 22, 2024 | 1.9743 | 1.9743 | 1.9743 | 1.9743 | 1.9743 | - |
Mar 21, 2024 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | - |
Mar 20, 2024 | 1.9854 | 1.9854 | 1.9854 | 1.9854 | 1.9854 | - |
Mar 19, 2024 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | - |
Mar 18, 2024 | 1.9941 | 1.9941 | 1.9941 | 1.9941 | 1.9941 | - |
Mar 15, 2024 | 1.9826 | 1.9826 | 1.9826 | 1.9826 | 1.9826 | - |
Mar 14, 2024 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | - |
Mar 13, 2024 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | - |
Mar 12, 2024 | 1.9294 | 1.9294 | 1.9294 | 1.9294 | 1.9294 | - |
Mar 11, 2024 | 1.9301 | 1.9301 | 1.9301 | 1.9301 | 1.9301 | - |
Mar 08, 2024 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | - |
Mar 07, 2024 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | - |
Mar 06, 2024 | 1.9161 | 1.9161 | 1.9161 | 1.9161 | 1.9161 | - |
Mar 05, 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
Mar 04, 2024 | 1.9226 | 1.9226 | 1.9226 | 1.9226 | 1.9226 | - |
Mar 01, 2024 | 1.9282 | 1.9282 | 1.9282 | 1.9282 | 1.9282 | - |
Feb 29, 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
Feb 28, 2024 | 1.9100 | 1.9100 | 1.9097 | 1.9097 | 1.9097 | - |
Feb 27, 2024 | 1.9313 | 1.9313 | 1.9313 | 1.9313 | 1.9313 | - |
Feb 26, 2024 | 1.9149 | 1.9149 | 1.9149 | 1.9149 | 1.9149 | - |
Feb 23, 2024 | 1.8886 | 1.8886 | 1.8886 | 1.8886 | 1.8886 | - |
Feb 22, 2024 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | 1 |
Feb 21, 2024 | 1.9095 | 1.9095 | 1.9095 | 1.9095 | 1.9095 | - |
Feb 20, 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
Feb 16, 2024 | 1.9261 | 1.9261 | 1.9261 | 1.9261 | 1.9261 | - |
Feb 15, 2024 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | - |
Feb 14, 2024 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | - |
Feb 13, 2024 | 1.9177 | 1.9177 | 1.9177 | 1.9177 | 1.9177 | - |
Feb 12, 2024 | 1.9168 | 1.9168 | 1.9168 | 1.9168 | 1.9168 | - |
Feb 09, 2024 | 1.9125 | 1.9125 | 1.9125 | 1.9125 | 1.9125 | - |
Feb 08, 2024 | 1.9053 | 1.9053 | 1.9053 | 1.9053 | 1.9053 | - |
Feb 07, 2024 | 1.8768 | 1.8768 | 1.8768 | 1.8768 | 1.8768 | - |
Feb 06, 2024 | 1.8687 | 1.8687 | 1.8687 | 1.8687 | 1.8687 | - |
Feb 05, 2024 | 1.8618 | 1.8618 | 1.8618 | 1.8618 | 1.8618 | - |
Feb 02, 2024 | 1.8373 | 1.8373 | 1.8373 | 1.8373 | 1.8373 | - |
Feb 01, 2024 | 1.8636 | 1.8636 | 1.8636 | 1.8636 | 1.8636 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |