Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
03 Jul 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
02 Jul 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
01 Jul 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
28 Jun 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
27 Jun 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
26 Jun 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
25 Jun 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
24 Jun 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
21 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
20 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
18 Jun 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
17 Jun 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
14 Jun 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
13 Jun 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
12 Jun 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
11 Jun 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
10 Jun 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
07 Jun 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
06 Jun 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
05 Jun 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
04 Jun 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
03 Jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
31 May 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
30 May 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
29 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
28 May 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
24 May 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
23 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
22 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
21 May 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
20 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
17 May 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
16 May 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
15 May 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
14 May 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
13 May 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
10 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
09 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
08 May 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
07 May 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
06 May 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
03 May 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
02 May 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
01 May 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
30 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
29 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
26 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
25 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
24 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
23 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
22 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
19 Apr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
18 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
17 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
16 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
15 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
12 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
11 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
10 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
09 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
08 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
05 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
04 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
03 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
02 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
01 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
28 Mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
27 Mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
26 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
25 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
22 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
21 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
20 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
19 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
18 Mar 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
15 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
14 Mar 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
13 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
12 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
11 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
08 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
07 Mar 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
06 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
05 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
04 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
01 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
29 Feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
28 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
27 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
26 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
23 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
22 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
21 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
20 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
16 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
15 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
14 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
13 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
12 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |