Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | 1.9303 | 1.9303 | 1.9303 | 1.9303 | 1.9303 | - |
May 31, 2024 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | - |
May 30, 2024 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | - |
May 29, 2024 | 1.9232 | 1.9232 | 1.9232 | 1.9232 | 1.9232 | - |
May 28, 2024 | 1.9176 | 1.9176 | 1.9176 | 1.9176 | 1.9176 | - |
May 27, 2024 | 1.9193 | 1.9193 | 1.9193 | 1.9193 | 1.9193 | - |
May 24, 2024 | 1.9173 | 1.9173 | 1.9173 | 1.9173 | 1.9173 | - |
May 23, 2024 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | - |
May 22, 2024 | 1.9259 | 1.9259 | 1.9259 | 1.9259 | 1.9259 | - |
May 21, 2024 | 1.9248 | 1.9248 | 1.9248 | 1.9248 | 1.9248 | - |
May 20, 2024 | 1.9287 | 1.9287 | 1.9287 | 1.9287 | 1.9287 | - |
May 17, 2024 | 1.9308 | 1.9308 | 1.9308 | 1.9308 | 1.9308 | - |
May 16, 2024 | 1.9353 | 1.9353 | 1.9353 | 1.9353 | 1.9353 | - |
May 15, 2024 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
May 14, 2024 | 1.9259 | 1.9259 | 1.9259 | 1.9259 | 1.9259 | - |
May 13, 2024 | 1.9236 | 1.9236 | 1.9236 | 1.9236 | 1.9236 | - |
May 10, 2024 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | - |
May 09, 2024 | 1.9244 | 1.9244 | 1.9244 | 1.9244 | 1.9244 | - |
May 08, 2024 | 1.9258 | 1.9258 | 1.9258 | 1.9258 | 1.9258 | - |
May 07, 2024 | 1.9258 | 1.9258 | 1.9258 | 1.9258 | 1.9258 | - |
May 06, 2024 | 1.9234 | 1.9234 | 1.9234 | 1.9234 | 1.9234 | - |
May 03, 2024 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | - |
May 02, 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
Apr 30, 2024 | 1.9129 | 1.9129 | 1.9129 | 1.9129 | 1.9129 | - |
Apr 29, 2024 | 1.9156 | 1.9156 | 1.9156 | 1.9156 | 1.9156 | - |
Apr 26, 2024 | 1.9081 | 1.9081 | 1.9081 | 1.9081 | 1.9081 | - |
Apr 25, 2024 | 1.9019 | 1.9019 | 1.9019 | 1.9019 | 1.9019 | - |
Apr 24, 2024 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | - |
Apr 23, 2024 | 1.8997 | 1.8997 | 1.8997 | 1.8997 | 1.8997 | - |
Apr 22, 2024 | 1.8888 | 1.8888 | 1.8888 | 1.8888 | 1.8888 | - |
Apr 19, 2024 | 1.8853 | 1.8853 | 1.8853 | 1.8853 | 1.8853 | - |
Apr 18, 2024 | 1.8811 | 1.8811 | 1.8811 | 1.8811 | 1.8811 | - |
Apr 17, 2024 | 1.8855 | 1.8855 | 1.8855 | 1.8855 | 1.8855 | - |
Apr 16, 2024 | 1.8764 | 1.8764 | 1.8764 | 1.8764 | 1.8764 | - |
Apr 15, 2024 | 1.8862 | 1.8862 | 1.8862 | 1.8862 | 1.8862 | - |
Apr 12, 2024 | 1.8859 | 1.8859 | 1.8859 | 1.8859 | 1.8859 | - |
Apr 11, 2024 | 1.8813 | 1.8813 | 1.8813 | 1.8813 | 1.8813 | - |
Apr 10, 2024 | 1.9004 | 1.9004 | 1.9004 | 1.9004 | 1.9004 | - |
Apr 09, 2024 | 1.8952 | 1.8952 | 1.8952 | 1.8952 | 1.8952 | - |
Apr 08, 2024 | 1.9016 | 1.9016 | 1.9016 | 1.9016 | 1.9016 | - |
Apr 05, 2024 | 1.9071 | 1.9071 | 1.9071 | 1.9071 | 1.9071 | - |
Apr 04, 2024 | 1.9089 | 1.9089 | 1.9089 | 1.9089 | 1.9089 | - |
Apr 03, 2024 | 1.9082 | 1.9082 | 1.9082 | 1.9082 | 1.9082 | - |
Apr 02, 2024 | 1.9172 | 1.9172 | 1.9172 | 1.9172 | 1.9172 | - |
Apr 01, 2024 | 1.9189 | 1.9189 | 1.9189 | 1.9189 | 1.9189 | - |
Mar 27, 2024 | 1.9152 | 1.9152 | 1.9152 | 1.9152 | 1.9152 | - |
Mar 26, 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
Mar 25, 2024 | 1.9226 | 1.9226 | 1.9226 | 1.9226 | 1.9226 | - |
Mar 22, 2024 | 1.9226 | 1.9226 | 1.9226 | 1.9226 | 1.9226 | - |
Mar 21, 2024 | 1.9156 | 1.9156 | 1.9156 | 1.9156 | 1.9156 | - |
Mar 20, 2024 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | - |
Mar 19, 2024 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | - |
Mar 15, 2024 | 1.9026 | 1.9026 | 1.9026 | 1.9026 | 1.9026 | - |
Mar 14, 2024 | 1.9063 | 1.9063 | 1.9063 | 1.9063 | 1.9063 | - |
Mar 13, 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
Mar 12, 2024 | 1.9041 | 1.9041 | 1.9041 | 1.9041 | 1.9041 | - |
Mar 11, 2024 | 1.9062 | 1.9062 | 1.9062 | 1.9062 | 1.9062 | - |
Mar 08, 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
Mar 07, 2024 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | - |
Mar 06, 2024 | 1.9065 | 1.9065 | 1.9065 | 1.9065 | 1.9065 | - |
Mar 05, 2024 | 1.9093 | 1.9093 | 1.9093 | 1.9093 | 1.9093 | - |
Mar 04, 2024 | 1.9152 | 1.9152 | 1.9152 | 1.9152 | 1.9152 | - |
Mar 01, 2024 | 1.9084 | 1.9084 | 1.9084 | 1.9084 | 1.9084 | - |
Feb 29, 2024 | 1.9076 | 1.9076 | 1.9076 | 1.9076 | 1.9076 | - |
Feb 28, 2024 | 1.9093 | 1.9093 | 1.9093 | 1.9093 | 1.9093 | - |
Feb 27, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Feb 26, 2024 | 1.9179 | 1.9179 | 1.9179 | 1.9179 | 1.9179 | - |
Feb 23, 2024 | 1.9182 | 1.9182 | 1.9182 | 1.9182 | 1.9182 | - |
Feb 22, 2024 | 1.9016 | 1.9016 | 1.9016 | 1.9016 | 1.9016 | - |
Feb 21, 2024 | 1.9023 | 1.9023 | 1.9023 | 1.9023 | 1.9023 | - |
Feb 20, 2024 | 1.9028 | 1.9028 | 1.9028 | 1.9028 | 1.9028 | - |
Feb 19, 2024 | 1.8983 | 1.8983 | 1.8983 | 1.8983 | 1.8983 | - |
Feb 16, 2024 | 1.9051 | 1.9051 | 1.9051 | 1.9051 | 1.9051 | - |
Feb 15, 2024 | 1.9021 | 1.9021 | 1.9021 | 1.9021 | 1.9021 | - |
Feb 14, 2024 | 1.8989 | 1.8989 | 1.8989 | 1.8989 | 1.8989 | - |
Feb 13, 2024 | 1.9085 | 1.9085 | 1.9085 | 1.9085 | 1.9085 | - |
Feb 12, 2024 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
Feb 09, 2024 | 1.9083 | 1.9083 | 1.9083 | 1.9083 | 1.9083 | - |
Feb 08, 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
Feb 07, 2024 | 1.9036 | 1.9036 | 1.9036 | 1.9036 | 1.9036 | - |
Feb 06, 2024 | 1.9066 | 1.9066 | 1.9066 | 1.9066 | 1.9066 | - |
Feb 02, 2024 | 1.9048 | 1.9048 | 1.9048 | 1.9048 | 1.9048 | - |
Feb 01, 2024 | 1.8938 | 1.8938 | 1.8938 | 1.8938 | 1.8938 | - |
Jan 31, 2024 | 1.8978 | 1.8978 | 1.8978 | 1.8978 | 1.8978 | - |
Jan 30, 2024 | 1.9006 | 1.9006 | 1.9006 | 1.9006 | 1.9006 | - |
Jan 29, 2024 | 1.8909 | 1.8909 | 1.8909 | 1.8909 | 1.8909 | - |
Jan 26, 2024 | 1.8908 | 1.8908 | 1.8908 | 1.8908 | 1.8908 | - |
Jan 25, 2024 | 1.8811 | 1.8811 | 1.8811 | 1.8811 | 1.8811 | - |
Jan 24, 2024 | 1.8862 | 1.8862 | 1.8862 | 1.8862 | 1.8862 | - |
Jan 23, 2024 | 1.8745 | 1.8745 | 1.8745 | 1.8745 | 1.8745 | - |
Jan 22, 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
Jan 19, 2024 | 1.8686 | 1.8686 | 1.8686 | 1.8686 | 1.8686 | - |
Jan 18, 2024 | 1.8662 | 1.8662 | 1.8662 | 1.8662 | 1.8662 | - |
Jan 17, 2024 | 1.8734 | 1.8734 | 1.8734 | 1.8734 | 1.8734 | - |
Jan 16, 2024 | 1.8688 | 1.8688 | 1.8688 | 1.8688 | 1.8688 | - |
Jan 15, 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
Jan 12, 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
Jan 11, 2024 | 1.8654 | 1.8654 | 1.8654 | 1.8654 | 1.8654 | - |
Jan 10, 2024 | 1.8588 | 1.8588 | 1.8588 | 1.8588 | 1.8588 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |