Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | 2.2439 | 2.2439 | 2.2439 | 2.2439 | 2.2439 | - |
Jun 27, 2024 | 2.2341 | 2.2341 | 2.2341 | 2.2341 | 2.2341 | - |
Jun 26, 2024 | 2.2105 | 2.2105 | 2.2105 | 2.2105 | 2.2105 | - |
Jun 25, 2024 | 2.1896 | 2.1896 | 2.1896 | 2.1896 | 2.1896 | - |
Jun 24, 2024 | 2.2031 | 2.2031 | 2.2031 | 2.2031 | 2.2031 | - |
Jun 21, 2024 | 2.2402 | 2.2402 | 2.2402 | 2.2402 | 2.2402 | - |
Jun 20, 2024 | 2.2525 | 2.2525 | 2.2525 | 2.2525 | 2.2525 | - |
Jun 19, 2024 | 2.2472 | 2.2472 | 2.2472 | 2.2472 | 2.2472 | - |
Jun 18, 2024 | 2.2566 | 2.2566 | 2.2566 | 2.2566 | 2.2566 | - |
Jun 17, 2024 | 2.2342 | 2.2342 | 2.2342 | 2.2342 | 2.2342 | - |
Jun 14, 2024 | 2.2425 | 2.2425 | 2.2425 | 2.2425 | 2.2425 | - |
Jun 13, 2024 | 2.2873 | 2.2873 | 2.2873 | 2.2873 | 2.2873 | - |
Jun 12, 2024 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | - |
Jun 11, 2024 | 2.2168 | 2.2168 | 2.2168 | 2.2168 | 2.2168 | - |
Jun 10, 2024 | 2.2203 | 2.2203 | 2.2203 | 2.2203 | 2.2203 | - |
Jun 07, 2024 | 2.1744 | 2.1744 | 2.1744 | 2.1744 | 2.1744 | - |
Jun 06, 2024 | 2.1507 | 2.1507 | 2.1507 | 2.1507 | 2.1507 | - |
Jun 05, 2024 | 2.1507 | 2.1507 | 2.1507 | 2.1507 | 2.1507 | - |
Jun 04, 2024 | 2.1347 | 2.1347 | 2.1347 | 2.1347 | 2.1347 | - |
Jun 03, 2024 | 2.0428 | 2.0428 | 2.0428 | 2.0428 | 2.0428 | - |
May 31, 2024 | 2.0329 | 2.0329 | 2.0329 | 2.0329 | 2.0329 | - |
May 30, 2024 | 2.0274 | 2.0274 | 2.0274 | 2.0274 | 2.0274 | - |
May 29, 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
May 28, 2024 | 2.0173 | 2.0173 | 2.0173 | 2.0173 | 2.0173 | - |
May 27, 2024 | 2.0213 | 2.0213 | 2.0213 | 2.0213 | 2.0213 | - |
May 24, 2024 | 2.0136 | 2.0136 | 2.0136 | 2.0136 | 2.0136 | - |
May 23, 2024 | 2.0225 | 2.0225 | 2.0225 | 2.0225 | 2.0225 | - |
May 22, 2024 | 2.0268 | 2.0268 | 2.0268 | 2.0268 | 2.0268 | - |
May 21, 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
May 20, 2024 | 2.0236 | 2.0236 | 2.0236 | 2.0236 | 2.0236 | - |
May 17, 2024 | 2.0282 | 2.0282 | 2.0282 | 2.0282 | 2.0282 | - |
May 16, 2024 | 2.0333 | 2.0333 | 2.0333 | 2.0333 | 2.0333 | - |
May 15, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
May 14, 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
May 13, 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
May 10, 2024 | 2.0092 | 2.0092 | 2.0092 | 2.0092 | 2.0092 | - |
May 09, 2024 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | - |
May 08, 2024 | 2.0127 | 2.0127 | 2.0127 | 2.0127 | 2.0127 | - |
May 07, 2024 | 2.0069 | 2.0069 | 2.0069 | 2.0069 | 2.0069 | - |
May 06, 2024 | 2.0002 | 2.0002 | 2.0002 | 2.0002 | 2.0002 | - |
May 03, 2024 | 1.9842 | 1.9842 | 1.9842 | 1.9842 | 1.9842 | - |
May 02, 2024 | 1.9806 | 1.9806 | 1.9806 | 1.9806 | 1.9806 | - |
Apr 30, 2024 | 1.9971 | 1.9971 | 1.9971 | 1.9971 | 1.9971 | - |
Apr 29, 2024 | 2.0028 | 2.0028 | 2.0028 | 2.0028 | 2.0028 | - |
Apr 26, 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
Apr 25, 2024 | 1.9852 | 1.9852 | 1.9852 | 1.9852 | 1.9852 | - |
Apr 24, 2024 | 1.9736 | 1.9736 | 1.9736 | 1.9736 | 1.9736 | - |
Apr 23, 2024 | 1.9722 | 1.9722 | 1.9722 | 1.9722 | 1.9722 | - |
Apr 22, 2024 | 1.9524 | 1.9524 | 1.9524 | 1.9524 | 1.9524 | - |
Apr 19, 2024 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | - |
Apr 18, 2024 | 1.9456 | 1.9456 | 1.9456 | 1.9456 | 1.9456 | - |
Apr 17, 2024 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | - |
Apr 16, 2024 | 1.9349 | 1.9349 | 1.9349 | 1.9349 | 1.9349 | - |
Apr 15, 2024 | 1.9439 | 1.9439 | 1.9439 | 1.9439 | 1.9439 | - |
Apr 12, 2024 | 1.9494 | 1.9494 | 1.9494 | 1.9494 | 1.9494 | - |
Apr 11, 2024 | 1.9413 | 1.9413 | 1.9413 | 1.9413 | 1.9413 | - |
Apr 10, 2024 | 1.9612 | 1.9612 | 1.9612 | 1.9612 | 1.9612 | - |
Apr 09, 2024 | 1.9494 | 1.9494 | 1.9494 | 1.9494 | 1.9494 | - |
Apr 08, 2024 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | - |
Apr 05, 2024 | 1.9648 | 1.9648 | 1.9648 | 1.9648 | 1.9648 | - |
Apr 04, 2024 | 1.9751 | 1.9751 | 1.9751 | 1.9751 | 1.9751 | - |
Apr 03, 2024 | 1.9718 | 1.9718 | 1.9718 | 1.9718 | 1.9718 | - |
Apr 02, 2024 | 1.9927 | 1.9927 | 1.9927 | 1.9927 | 1.9927 | - |
Apr 01, 2024 | 1.9882 | 1.9882 | 1.9882 | 1.9882 | 1.9882 | - |
Mar 27, 2024 | 1.9849 | 1.9849 | 1.9849 | 1.9849 | 1.9849 | - |
Mar 26, 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
Mar 25, 2024 | 2.0028 | 2.0028 | 2.0028 | 2.0028 | 2.0028 | - |
Mar 22, 2024 | 2.0067 | 2.0067 | 2.0067 | 2.0067 | 2.0067 | - |
Mar 21, 2024 | 1.9928 | 1.9928 | 1.9928 | 1.9928 | 1.9928 | - |
Mar 20, 2024 | 1.9919 | 1.9919 | 1.9919 | 1.9919 | 1.9919 | - |
Mar 19, 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
Mar 15, 2024 | 1.9744 | 1.9744 | 1.9744 | 1.9744 | 1.9744 | - |
Mar 14, 2024 | 1.9827 | 1.9827 | 1.9827 | 1.9827 | 1.9827 | - |
Mar 13, 2024 | 1.9998 | 1.9998 | 1.9998 | 1.9998 | 1.9998 | - |
Mar 12, 2024 | 1.9829 | 1.9829 | 1.9829 | 1.9829 | 1.9829 | - |
Mar 11, 2024 | 1.9871 | 1.9871 | 1.9871 | 1.9871 | 1.9871 | - |
Mar 08, 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
Mar 07, 2024 | 1.9856 | 1.9856 | 1.9856 | 1.9856 | 1.9856 | - |
Mar 06, 2024 | 1.9764 | 1.9764 | 1.9764 | 1.9764 | 1.9764 | - |
Mar 05, 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
Mar 04, 2024 | 2.0039 | 2.0039 | 2.0039 | 2.0039 | 2.0039 | - |
Mar 01, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
Feb 29, 2024 | 1.9896 | 1.9896 | 1.9896 | 1.9896 | 1.9896 | - |
Feb 28, 2024 | 1.9913 | 1.9913 | 1.9913 | 1.9913 | 1.9913 | - |
Feb 27, 2024 | 1.9896 | 1.9896 | 1.9896 | 1.9896 | 1.9896 | - |
Feb 26, 2024 | 1.9982 | 1.9982 | 1.9982 | 1.9982 | 1.9982 | - |
Feb 23, 2024 | 1.9956 | 1.9956 | 1.9956 | 1.9956 | 1.9956 | - |
Feb 22, 2024 | 1.9606 | 1.9606 | 1.9606 | 1.9606 | 1.9606 | - |
Feb 21, 2024 | 1.9643 | 1.9643 | 1.9643 | 1.9643 | 1.9643 | - |
Feb 20, 2024 | 1.9656 | 1.9656 | 1.9656 | 1.9656 | 1.9656 | - |
Feb 19, 2024 | 1.9657 | 1.9657 | 1.9657 | 1.9657 | 1.9657 | - |
Feb 16, 2024 | 1.9692 | 1.9692 | 1.9692 | 1.9692 | 1.9692 | - |
Feb 15, 2024 | 1.9591 | 1.9591 | 1.9591 | 1.9591 | 1.9591 | - |
Feb 14, 2024 | 1.9521 | 1.9521 | 1.9521 | 1.9521 | 1.9521 | - |
Feb 13, 2024 | 1.9684 | 1.9684 | 1.9684 | 1.9684 | 1.9684 | - |
Feb 12, 2024 | 1.9633 | 1.9633 | 1.9633 | 1.9633 | 1.9633 | - |
Feb 09, 2024 | 1.9629 | 1.9629 | 1.9629 | 1.9629 | 1.9629 | - |
Feb 08, 2024 | 1.9526 | 1.9526 | 1.9526 | 1.9526 | 1.9526 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |