Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 1.9471 | 1.9471 | 1.9471 | 1.9471 | 1.9471 | - |
Jun 25, 2024 | 1.9349 | 1.9349 | 1.9349 | 1.9349 | 1.9349 | - |
Jun 24, 2024 | 1.9409 | 1.9409 | 1.9409 | 1.9409 | 1.9409 | - |
Jun 21, 2024 | 1.9586 | 1.9586 | 1.9586 | 1.9586 | 1.9586 | - |
Jun 20, 2024 | 1.9646 | 1.9646 | 1.9646 | 1.9646 | 1.9646 | - |
Jun 19, 2024 | 1.9618 | 1.9618 | 1.9618 | 1.9618 | 1.9618 | - |
Jun 18, 2024 | 1.9574 | 1.9574 | 1.9574 | 1.9574 | 1.9574 | - |
Jun 17, 2024 | 1.9497 | 1.9497 | 1.9497 | 1.9497 | 1.9497 | - |
Jun 14, 2024 | 1.9554 | 1.9554 | 1.9554 | 1.9554 | 1.9554 | - |
Jun 13, 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
Jun 12, 2024 | 1.9506 | 1.9506 | 1.9506 | 1.9506 | 1.9506 | - |
Jun 11, 2024 | 1.9463 | 1.9463 | 1.9463 | 1.9463 | 1.9463 | - |
Jun 10, 2024 | 1.9483 | 1.9483 | 1.9483 | 1.9483 | 1.9483 | - |
Jun 07, 2024 | 1.9431 | 1.9431 | 1.9431 | 1.9431 | 1.9431 | - |
Jun 06, 2024 | 1.9234 | 1.9234 | 1.9234 | 1.9234 | 1.9234 | - |
Jun 05, 2024 | 1.9234 | 1.9234 | 1.9234 | 1.9234 | 1.9234 | - |
Jun 04, 2024 | 1.9072 | 1.9072 | 1.9072 | 1.9072 | 1.9072 | - |
Jun 03, 2024 | 1.8814 | 1.8814 | 1.8814 | 1.8814 | 1.8814 | - |
May 31, 2024 | 1.8774 | 1.8774 | 1.8774 | 1.8774 | 1.8774 | - |
May 30, 2024 | 1.8729 | 1.8729 | 1.8729 | 1.8729 | 1.8729 | - |
May 29, 2024 | 1.8745 | 1.8745 | 1.8745 | 1.8745 | 1.8745 | - |
May 28, 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
May 27, 2024 | 1.8706 | 1.8706 | 1.8706 | 1.8706 | 1.8706 | - |
May 24, 2024 | 1.8687 | 1.8687 | 1.8687 | 1.8687 | 1.8687 | - |
May 23, 2024 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | - |
May 22, 2024 | 1.8771 | 1.8771 | 1.8771 | 1.8771 | 1.8771 | - |
May 21, 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
May 20, 2024 | 1.8798 | 1.8798 | 1.8798 | 1.8798 | 1.8798 | - |
May 17, 2024 | 1.8819 | 1.8819 | 1.8819 | 1.8819 | 1.8819 | - |
May 16, 2024 | 1.8862 | 1.8862 | 1.8862 | 1.8862 | 1.8862 | - |
May 15, 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
May 14, 2024 | 1.8771 | 1.8771 | 1.8771 | 1.8771 | 1.8771 | - |
May 13, 2024 | 1.8748 | 1.8748 | 1.8748 | 1.8748 | 1.8748 | - |
May 10, 2024 | 1.8782 | 1.8782 | 1.8782 | 1.8782 | 1.8782 | - |
May 09, 2024 | 1.8755 | 1.8755 | 1.8755 | 1.8755 | 1.8755 | - |
May 08, 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
May 07, 2024 | 1.8769 | 1.8769 | 1.8769 | 1.8769 | 1.8769 | - |
May 06, 2024 | 1.8746 | 1.8746 | 1.8746 | 1.8746 | 1.8746 | - |
May 03, 2024 | 1.8614 | 1.8614 | 1.8614 | 1.8614 | 1.8614 | - |
May 02, 2024 | 1.8537 | 1.8537 | 1.8537 | 1.8537 | 1.8537 | - |
Apr 30, 2024 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | - |
Apr 29, 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
Apr 26, 2024 | 1.8596 | 1.8596 | 1.8596 | 1.8596 | 1.8596 | - |
Apr 25, 2024 | 1.8536 | 1.8536 | 1.8536 | 1.8536 | 1.8536 | - |
Apr 24, 2024 | 1.8503 | 1.8503 | 1.8503 | 1.8503 | 1.8503 | - |
Apr 23, 2024 | 1.8514 | 1.8514 | 1.8514 | 1.8514 | 1.8514 | - |
Apr 22, 2024 | 1.8408 | 1.8408 | 1.8408 | 1.8408 | 1.8408 | - |
Apr 19, 2024 | 1.8374 | 1.8374 | 1.8374 | 1.8374 | 1.8374 | - |
Apr 18, 2024 | 1.8333 | 1.8333 | 1.8333 | 1.8333 | 1.8333 | - |
Apr 17, 2024 | 1.8375 | 1.8375 | 1.8375 | 1.8375 | 1.8375 | - |
Apr 16, 2024 | 1.8287 | 1.8287 | 1.8287 | 1.8287 | 1.8287 | - |
Apr 15, 2024 | 1.8382 | 1.8382 | 1.8382 | 1.8382 | 1.8382 | - |
Apr 12, 2024 | 1.8379 | 1.8379 | 1.8379 | 1.8379 | 1.8379 | - |
Apr 11, 2024 | 1.8334 | 1.8334 | 1.8334 | 1.8334 | 1.8334 | - |
Apr 10, 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
Apr 09, 2024 | 1.8469 | 1.8469 | 1.8469 | 1.8469 | 1.8469 | - |
Apr 08, 2024 | 1.8532 | 1.8532 | 1.8532 | 1.8532 | 1.8532 | - |
Apr 05, 2024 | 1.8585 | 1.8585 | 1.8585 | 1.8585 | 1.8585 | - |
Apr 04, 2024 | 1.8603 | 1.8603 | 1.8603 | 1.8603 | 1.8603 | - |
Apr 03, 2024 | 1.8596 | 1.8596 | 1.8596 | 1.8596 | 1.8596 | - |
Apr 02, 2024 | 1.8684 | 1.8684 | 1.8684 | 1.8684 | 1.8684 | - |
Apr 01, 2024 | 1.8701 | 1.8701 | 1.8701 | 1.8701 | 1.8701 | - |
Mar 27, 2024 | 1.8664 | 1.8664 | 1.8664 | 1.8664 | 1.8664 | - |
Mar 26, 2024 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | - |
Mar 25, 2024 | 1.8736 | 1.8736 | 1.8736 | 1.8736 | 1.8736 | - |
Mar 22, 2024 | 1.8736 | 1.8736 | 1.8736 | 1.8736 | 1.8736 | - |
Mar 21, 2024 | 1.8668 | 1.8668 | 1.8668 | 1.8668 | 1.8668 | - |
Mar 20, 2024 | 1.8612 | 1.8612 | 1.8612 | 1.8612 | 1.8612 | - |
Mar 19, 2024 | 1.8521 | 1.8521 | 1.8521 | 1.8521 | 1.8521 | - |
Mar 15, 2024 | 1.8541 | 1.8541 | 1.8541 | 1.8541 | 1.8541 | - |
Mar 14, 2024 | 1.8577 | 1.8577 | 1.8577 | 1.8577 | 1.8577 | - |
Mar 13, 2024 | 1.8603 | 1.8603 | 1.8603 | 1.8603 | 1.8603 | - |
Mar 12, 2024 | 1.8555 | 1.8555 | 1.8555 | 1.8555 | 1.8555 | - |
Mar 11, 2024 | 1.8576 | 1.8576 | 1.8576 | 1.8576 | 1.8576 | - |
Mar 08, 2024 | 1.8641 | 1.8641 | 1.8641 | 1.8641 | 1.8641 | - |
Mar 07, 2024 | 1.8611 | 1.8611 | 1.8611 | 1.8611 | 1.8611 | - |
Mar 06, 2024 | 1.8578 | 1.8578 | 1.8578 | 1.8578 | 1.8578 | - |
Mar 05, 2024 | 1.8606 | 1.8606 | 1.8606 | 1.8606 | 1.8606 | - |
Mar 04, 2024 | 1.8663 | 1.8663 | 1.8663 | 1.8663 | 1.8663 | - |
Mar 01, 2024 | 1.8596 | 1.8596 | 1.8596 | 1.8596 | 1.8596 | - |
Feb 29, 2024 | 1.8589 | 1.8589 | 1.8589 | 1.8589 | 1.8589 | - |
Feb 28, 2024 | 1.8605 | 1.8605 | 1.8605 | 1.8605 | 1.8605 | - |
Feb 27, 2024 | 1.8612 | 1.8612 | 1.8612 | 1.8612 | 1.8612 | - |
Feb 26, 2024 | 1.8689 | 1.8689 | 1.8689 | 1.8689 | 1.8689 | - |
Feb 23, 2024 | 1.8692 | 1.8692 | 1.8692 | 1.8692 | 1.8692 | - |
Feb 22, 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
Feb 21, 2024 | 1.8536 | 1.8536 | 1.8536 | 1.8536 | 1.8536 | - |
Feb 20, 2024 | 1.8541 | 1.8541 | 1.8541 | 1.8541 | 1.8541 | - |
Feb 19, 2024 | 1.8497 | 1.8497 | 1.8497 | 1.8497 | 1.8497 | - |
Feb 16, 2024 | 1.8564 | 1.8564 | 1.8564 | 1.8564 | 1.8564 | - |
Feb 15, 2024 | 1.8534 | 1.8534 | 1.8534 | 1.8534 | 1.8534 | - |
Feb 14, 2024 | 1.8503 | 1.8503 | 1.8503 | 1.8503 | 1.8503 | - |
Feb 13, 2024 | 1.8597 | 1.8597 | 1.8597 | 1.8597 | 1.8597 | - |
Feb 12, 2024 | 1.8582 | 1.8582 | 1.8582 | 1.8582 | 1.8582 | - |
Feb 09, 2024 | 1.8594 | 1.8594 | 1.8594 | 1.8594 | 1.8594 | - |
Feb 08, 2024 | 1.8592 | 1.8592 | 1.8592 | 1.8592 | 1.8592 | - |
Feb 07, 2024 | 1.8549 | 1.8549 | 1.8549 | 1.8549 | 1.8549 | - |
Feb 06, 2024 | 1.8578 | 1.8578 | 1.8578 | 1.8578 | 1.8578 | - |
Feb 02, 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |