Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 1.9752 | 1.9752 | 1.9752 | 1.9752 | 1.9752 | - |
Jun 12, 2024 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | - |
Jun 11, 2024 | 1.9147 | 1.9147 | 1.9147 | 1.9147 | 1.9147 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 1.8782 | 1.8782 | 1.8782 | 1.8782 | 1.8782 | - |
Jun 06, 2024 | 1.8579 | 1.8579 | 1.8579 | 1.8579 | 1.8579 | - |
Jun 05, 2024 | 1.8579 | 1.8579 | 1.8579 | 1.8579 | 1.8579 | - |
Jun 04, 2024 | 1.8441 | 1.8441 | 1.8441 | 1.8441 | 1.8441 | - |
Jun 03, 2024 | 1.7647 | 1.7647 | 1.7647 | 1.7647 | 1.7647 | - |
May 31, 2024 | 1.7563 | 1.7563 | 1.7563 | 1.7563 | 1.7563 | - |
May 30, 2024 | 1.7516 | 1.7516 | 1.7516 | 1.7516 | 1.7516 | - |
May 29, 2024 | 1.7556 | 1.7556 | 1.7556 | 1.7556 | 1.7556 | - |
May 28, 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
May 27, 2024 | 1.7466 | 1.7466 | 1.7466 | 1.7466 | 1.7466 | - |
May 24, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
May 23, 2024 | 1.7478 | 1.7478 | 1.7478 | 1.7478 | 1.7478 | - |
May 22, 2024 | 1.7516 | 1.7516 | 1.7516 | 1.7516 | 1.7516 | - |
May 21, 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
May 20, 2024 | 1.7489 | 1.7489 | 1.7489 | 1.7489 | 1.7489 | - |
May 17, 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
May 16, 2024 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | - |
May 15, 2024 | 1.7546 | 1.7546 | 1.7546 | 1.7546 | 1.7546 | - |
May 14, 2024 | 1.7418 | 1.7418 | 1.7418 | 1.7418 | 1.7418 | - |
May 13, 2024 | 1.7384 | 1.7384 | 1.7384 | 1.7384 | 1.7384 | - |
May 10, 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
May 09, 2024 | 1.7375 | 1.7375 | 1.7375 | 1.7375 | 1.7375 | - |
May 08, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
May 07, 2024 | 1.7351 | 1.7351 | 1.7351 | 1.7351 | 1.7351 | - |
May 06, 2024 | 1.7294 | 1.7294 | 1.7294 | 1.7294 | 1.7294 | - |
May 03, 2024 | 1.7156 | 1.7156 | 1.7156 | 1.7156 | 1.7156 | - |
May 02, 2024 | 1.7126 | 1.7126 | 1.7126 | 1.7126 | 1.7126 | - |
Apr 30, 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | - |
Apr 29, 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
Apr 26, 2024 | 1.7245 | 1.7245 | 1.7245 | 1.7245 | 1.7245 | - |
Apr 25, 2024 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | - |
Apr 24, 2024 | 1.7069 | 1.7069 | 1.7069 | 1.7069 | 1.7069 | - |
Apr 23, 2024 | 1.7058 | 1.7058 | 1.7058 | 1.7058 | 1.7058 | - |
Apr 22, 2024 | 1.6887 | 1.6887 | 1.6887 | 1.6887 | 1.6887 | - |
Apr 19, 2024 | 1.6892 | 1.6892 | 1.6892 | 1.6892 | 1.6892 | - |
Apr 18, 2024 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | - |
Apr 17, 2024 | 1.6951 | 1.6951 | 1.6951 | 1.6951 | 1.6951 | - |
Apr 16, 2024 | 1.6739 | 1.6739 | 1.6739 | 1.6739 | 1.6739 | - |
Apr 15, 2024 | 1.6816 | 1.6816 | 1.6816 | 1.6816 | 1.6816 | - |
Apr 12, 2024 | 1.6866 | 1.6866 | 1.6866 | 1.6866 | 1.6866 | - |
Apr 11, 2024 | 1.6796 | 1.6796 | 1.6796 | 1.6796 | 1.6796 | - |
Apr 10, 2024 | 1.6969 | 1.6969 | 1.6969 | 1.6969 | 1.6969 | - |
Apr 09, 2024 | 1.6868 | 1.6868 | 1.6868 | 1.6868 | 1.6868 | - |
Apr 08, 2024 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | - |
Apr 05, 2024 | 1.7002 | 1.7002 | 1.7002 | 1.7002 | 1.7002 | - |
Apr 04, 2024 | 1.7092 | 1.7092 | 1.7092 | 1.7092 | 1.7092 | - |
Apr 03, 2024 | 1.7064 | 1.7064 | 1.7064 | 1.7064 | 1.7064 | - |
Apr 02, 2024 | 1.7245 | 1.7245 | 1.7245 | 1.7245 | 1.7245 | - |
Apr 01, 2024 | 1.7207 | 1.7207 | 1.7207 | 1.7207 | 1.7207 | - |
Mar 27, 2024 | 1.7181 | 1.7181 | 1.7181 | 1.7181 | 1.7181 | - |
Mar 26, 2024 | 1.7217 | 1.7217 | 1.7217 | 1.7217 | 1.7217 | - |
Mar 25, 2024 | 1.7337 | 1.7337 | 1.7337 | 1.7337 | 1.7337 | - |
Mar 22, 2024 | 1.7373 | 1.7373 | 1.7373 | 1.7373 | 1.7373 | - |
Mar 21, 2024 | 1.7253 | 1.7253 | 1.7253 | 1.7253 | 1.7253 | - |
Mar 20, 2024 | 1.7246 | 1.7246 | 1.7246 | 1.7246 | 1.7246 | - |
Mar 19, 2024 | 1.7031 | 1.7031 | 1.7031 | 1.7031 | 1.7031 | - |
Mar 15, 2024 | 1.7101 | 1.7101 | 1.7101 | 1.7101 | 1.7101 | - |
Mar 14, 2024 | 1.7173 | 1.7173 | 1.7173 | 1.7173 | 1.7173 | - |
Mar 13, 2024 | 1.7322 | 1.7322 | 1.7322 | 1.7322 | 1.7322 | - |
Mar 12, 2024 | 1.7176 | 1.7176 | 1.7176 | 1.7176 | 1.7176 | - |
Mar 11, 2024 | 1.7213 | 1.7213 | 1.7213 | 1.7213 | 1.7213 | - |
Mar 08, 2024 | 1.7343 | 1.7343 | 1.7343 | 1.7343 | 1.7343 | - |
Mar 07, 2024 | 1.7202 | 1.7202 | 1.7202 | 1.7202 | 1.7202 | - |
Mar 06, 2024 | 1.7123 | 1.7123 | 1.7123 | 1.7123 | 1.7123 | - |
Mar 05, 2024 | 1.7267 | 1.7267 | 1.7267 | 1.7267 | 1.7267 | - |
Mar 04, 2024 | 1.7362 | 1.7362 | 1.7362 | 1.7362 | 1.7362 | - |
Mar 01, 2024 | 1.7243 | 1.7243 | 1.7243 | 1.7243 | 1.7243 | - |
Feb 29, 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
Feb 28, 2024 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | - |
Feb 27, 2024 | 1.7241 | 1.7241 | 1.7241 | 1.7241 | 1.7241 | - |
Feb 26, 2024 | 1.7316 | 1.7316 | 1.7316 | 1.7316 | 1.7316 | - |
Feb 23, 2024 | 1.7295 | 1.7295 | 1.7295 | 1.7295 | 1.7295 | - |
Feb 22, 2024 | 1.6992 | 1.6992 | 1.6992 | 1.6992 | 1.6992 | - |
Feb 21, 2024 | 1.7025 | 1.7025 | 1.7025 | 1.7025 | 1.7025 | - |
Feb 20, 2024 | 1.7037 | 1.7037 | 1.7037 | 1.7037 | 1.7037 | - |
Feb 19, 2024 | 1.7038 | 1.7038 | 1.7038 | 1.7038 | 1.7038 | - |
Feb 16, 2024 | 1.7069 | 1.7069 | 1.7069 | 1.7069 | 1.7069 | - |
Feb 15, 2024 | 1.6982 | 1.6982 | 1.6982 | 1.6982 | 1.6982 | - |
Feb 14, 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | - |
Feb 13, 2024 | 1.7064 | 1.7064 | 1.7064 | 1.7064 | 1.7064 | - |
Feb 12, 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
Feb 09, 2024 | 1.7018 | 1.7018 | 1.7018 | 1.7018 | 1.7018 | - |
Feb 08, 2024 | 1.6929 | 1.6929 | 1.6929 | 1.6929 | 1.6929 | - |
Feb 07, 2024 | 1.6838 | 1.6838 | 1.6838 | 1.6838 | 1.6838 | - |
Feb 06, 2024 | 1.6906 | 1.6906 | 1.6906 | 1.6906 | 1.6906 | - |
Feb 02, 2024 | 1.6812 | 1.6812 | 1.6812 | 1.6812 | 1.6812 | - |
Feb 01, 2024 | 1.6679 | 1.6679 | 1.6679 | 1.6679 | 1.6679 | - |
Jan 31, 2024 | 1.6879 | 1.6879 | 1.6879 | 1.6879 | 1.6879 | - |
Jan 30, 2024 | 1.6979 | 1.6979 | 1.6979 | 1.6979 | 1.6979 | - |
Jan 29, 2024 | 1.6801 | 1.6801 | 1.6801 | 1.6801 | 1.6801 | - |
Jan 26, 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
Jan 25, 2024 | 1.6786 | 1.6786 | 1.6786 | 1.6786 | 1.6786 | - |
Jan 24, 2024 | 1.6849 | 1.6849 | 1.6849 | 1.6849 | 1.6849 | - |
Jan 23, 2024 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | - |
Jan 22, 2024 | 1.6559 | 1.6559 | 1.6559 | 1.6559 | 1.6559 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |