Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 6.9346 | 6.9846 | 6.9330 | 6.9497 | 6.9497 | - |
14 Jun 2024 | 6.9485 | 6.9834 | 6.9233 | 6.9500 | 6.9500 | - |
13 Jun 2024 | 6.9177 | 6.9591 | 6.8883 | 6.9156 | 6.9156 | - |
12 Jun 2024 | 6.9255 | 6.9406 | 6.8744 | 6.9262 | 6.9262 | - |
11 Jun 2024 | 6.9224 | 6.9379 | 6.9026 | 6.9222 | 6.9222 | - |
10 Jun 2024 | 6.9401 | 6.9793 | 6.9312 | 6.9451 | 6.9451 | - |
07 Jun 2024 | 6.9272 | 6.9464 | 6.8953 | 6.9269 | 6.9269 | - |
06 Jun 2024 | 6.9136 | 6.9349 | 6.8869 | 6.9086 | 6.9086 | - |
05 Jun 2024 | 6.9215 | 6.9431 | 6.8952 | 6.9250 | 6.9250 | - |
04 Jun 2024 | 6.9612 | 6.9680 | 6.9339 | 6.9615 | 6.9615 | - |
03 Jun 2024 | 7.0004 | 7.0032 | 6.9501 | 7.0035 | 7.0035 | - |
31 May 2024 | 7.0200 | 7.0388 | 6.9877 | 7.0189 | 7.0189 | - |
30 May 2024 | 7.0596 | 7.0622 | 7.0256 | 7.0588 | 7.0588 | - |
29 May 2024 | 7.0320 | 7.0598 | 7.0262 | 7.0317 | 7.0317 | - |
28 May 2024 | 7.0604 | 7.0641 | 7.0118 | 7.0602 | 7.0602 | - |
27 May 2024 | 7.0601 | 7.0797 | 7.0562 | 7.0615 | 7.0615 | - |
24 May 2024 | 7.0867 | 7.1019 | 7.0549 | 7.0871 | 7.0871 | - |
23 May 2024 | 7.1044 | 7.1128 | 7.0829 | 7.1053 | 7.1053 | - |
22 May 2024 | 7.1268 | 7.1506 | 7.1120 | 7.1277 | 7.1277 | - |
21 May 2024 | 7.1210 | 7.1384 | 7.1008 | 7.1232 | 7.1232 | - |
20 May 2024 | 7.1688 | 7.1787 | 7.1276 | 7.1683 | 7.1683 | - |
17 May 2024 | 7.1569 | 7.1687 | 7.1397 | 7.1565 | 7.1565 | - |
16 May 2024 | 7.1345 | 7.1477 | 7.1139 | 7.1350 | 7.1350 | - |
15 May 2024 | 7.1582 | 7.1768 | 7.1306 | 7.1497 | 7.1497 | - |
14 May 2024 | 7.1641 | 7.1839 | 7.1345 | 7.1628 | 7.1628 | - |
13 May 2024 | 7.1573 | 7.1812 | 7.1402 | 7.1582 | 7.1582 | - |
10 May 2024 | 7.1737 | 7.1840 | 7.1510 | 7.1738 | 7.1738 | - |
09 May 2024 | 7.1749 | 7.1934 | 7.1632 | 7.1733 | 7.1733 | - |
08 May 2024 | 7.1598 | 7.1914 | 7.1270 | 7.1597 | 7.1597 | - |
07 May 2024 | 7.1607 | 7.1740 | 7.1313 | 7.1595 | 7.1595 | - |
06 May 2024 | 7.1498 | 7.1829 | 7.1342 | 7.1497 | 7.1497 | - |
03 May 2024 | 7.1335 | 7.1614 | 7.1073 | 7.1341 | 7.1341 | - |
02 May 2024 | 7.1242 | 7.1503 | 7.1147 | 7.1256 | 7.1256 | - |
01 May 2024 | 7.1323 | 7.1542 | 7.1118 | 7.1350 | 7.1350 | - |
30 Apr 2024 | 7.1684 | 7.1799 | 7.1171 | 7.1733 | 7.1733 | - |
29 Apr 2024 | 7.1467 | 7.1756 | 7.1235 | 7.1451 | 7.1451 | - |
26 Apr 2024 | 7.0961 | 7.1541 | 7.0852 | 7.0977 | 7.0977 | - |
25 Apr 2024 | 7.0699 | 7.1164 | 7.0558 | 7.0677 | 7.0677 | - |
24 Apr 2024 | 7.0090 | 7.0795 | 7.0080 | 7.0130 | 7.0130 | - |
23 Apr 2024 | 7.0214 | 7.0355 | 6.9995 | 7.0192 | 7.0192 | - |
22 Apr 2024 | 7.0188 | 7.0303 | 7.0074 | 7.0194 | 7.0194 | - |
19 Apr 2024 | 7.0478 | 7.0484 | 6.9991 | 7.0488 | 7.0488 | - |
18 Apr 2024 | 7.0449 | 7.0530 | 7.0056 | 7.0450 | 7.0450 | - |
17 Apr 2024 | 7.0152 | 7.0645 | 7.0031 | 7.0111 | 7.0111 | - |
16 Apr 2024 | 7.0093 | 7.0292 | 6.9907 | 7.0047 | 7.0047 | - |
15 Apr 2024 | 7.0358 | 7.0559 | 7.0193 | 7.0285 | 7.0285 | - |
12 Apr 2024 | 7.0131 | 7.0636 | 6.9849 | 7.0129 | 7.0129 | - |
11 Apr 2024 | 6.9783 | 7.0257 | 6.9210 | 6.9773 | 6.9773 | - |
10 Apr 2024 | 6.9929 | 7.0038 | 6.9714 | 6.9883 | 6.9883 | - |
09 Apr 2024 | 6.9723 | 6.9979 | 6.9597 | 6.9719 | 6.9719 | - |
08 Apr 2024 | 6.9973 | 7.0028 | 6.9587 | 6.9959 | 6.9959 | - |
05 Apr 2024 | 7.0129 | 7.0177 | 6.9845 | 7.0129 | 7.0129 | - |
04 Apr 2024 | 6.9886 | 7.0039 | 6.9770 | 6.9885 | 6.9885 | - |
03 Apr 2024 | 6.9933 | 7.0036 | 6.9651 | 6.9952 | 6.9952 | - |
02 Apr 2024 | 7.0076 | 7.0191 | 6.9660 | 7.0065 | 7.0065 | - |
01 Apr 2024 | 6.9762 | 7.0170 | 6.9568 | 6.9751 | 6.9751 | - |
29 Mar 2024 | 6.9617 | 6.9796 | 6.9444 | 6.9690 | 6.9690 | - |
28 Mar 2024 | 6.9398 | 6.9762 | 6.9238 | 6.9382 | 6.9382 | - |
27 Mar 2024 | 6.9201 | 6.9359 | 6.9020 | 6.9207 | 6.9207 | - |
26 Mar 2024 | 6.9156 | 6.9215 | 6.9012 | 6.9125 | 6.9125 | - |
25 Mar 2024 | 6.8832 | 6.9236 | 6.8783 | 6.8820 | 6.8820 | - |
22 Mar 2024 | 6.8752 | 6.8826 | 6.8388 | 6.8754 | 6.8754 | - |
21 Mar 2024 | 6.8365 | 6.8876 | 6.8196 | 6.8353 | 6.8353 | - |
20 Mar 2024 | 6.8042 | 6.8444 | 6.8011 | 6.8070 | 6.8070 | - |
19 Mar 2024 | 6.8308 | 6.8447 | 6.7995 | 6.8309 | 6.8309 | - |
18 Mar 2024 | 6.7945 | 6.8421 | 6.7936 | 6.7952 | 6.7952 | - |
15 Mar 2024 | 6.8064 | 6.8086 | 6.7769 | 6.8067 | 6.8067 | - |
14 Mar 2024 | 6.7698 | 6.8033 | 6.7557 | 6.7705 | 6.7705 | - |
13 Mar 2024 | 6.7600 | 6.7793 | 6.7534 | 6.7603 | 6.7603 | - |
12 Mar 2024 | 6.7693 | 6.7763 | 6.7398 | 6.7702 | 6.7702 | - |
11 Mar 2024 | 6.7622 | 6.7729 | 6.7480 | 6.7625 | 6.7625 | - |
08 Mar 2024 | 6.7655 | 6.7935 | 6.7550 | 6.7652 | 6.7652 | - |
07 Mar 2024 | 6.7470 | 6.7960 | 6.7470 | 6.7538 | 6.7538 | - |
06 Mar 2024 | 6.7480 | 6.7691 | 6.7421 | 6.7506 | 6.7506 | - |
05 Mar 2024 | 6.7439 | 6.7561 | 6.7245 | 6.7439 | 6.7439 | - |
04 Mar 2024 | 6.7317 | 6.7576 | 6.7156 | 6.7274 | 6.7274 | - |
01 Mar 2024 | 6.7405 | 6.7541 | 6.7164 | 6.7384 | 6.7384 | - |
29 Feb 2024 | 6.7094 | 6.7437 | 6.6891 | 6.6996 | 6.6996 | - |
28 Feb 2024 | 6.7438 | 6.7473 | 6.7068 | 6.7423 | 6.7423 | - |
27 Feb 2024 | 6.7217 | 6.7607 | 6.7029 | 6.7209 | 6.7209 | - |
26 Feb 2024 | 6.7711 | 6.7732 | 6.7163 | 6.7727 | 6.7727 | - |
23 Feb 2024 | 6.7638 | 6.7825 | 6.7580 | 6.7664 | 6.7664 | - |
22 Feb 2024 | 6.7876 | 6.7956 | 6.7473 | 6.7868 | 6.7868 | - |
21 Feb 2024 | 6.7859 | 6.8134 | 6.7755 | 6.7877 | 6.7877 | - |
20 Feb 2024 | 6.7845 | 6.8190 | 6.7818 | 6.7842 | 6.7842 | - |
19 Feb 2024 | 6.8090 | 6.8353 | 6.8003 | 6.8100 | 6.8100 | - |
16 Feb 2024 | 6.8162 | 6.8345 | 6.7998 | 6.8180 | 6.8180 | - |
15 Feb 2024 | 6.8296 | 6.8396 | 6.7961 | 6.8270 | 6.8270 | - |
14 Feb 2024 | 6.8234 | 6.8555 | 6.8172 | 6.8273 | 6.8273 | - |
13 Feb 2024 | 6.7871 | 6.8348 | 6.7637 | 6.7898 | 6.7898 | - |
12 Feb 2024 | 6.8129 | 6.8193 | 6.7937 | 6.8134 | 6.8134 | - |
09 Feb 2024 | 6.8037 | 6.8259 | 6.7902 | 6.8026 | 6.8026 | - |
08 Feb 2024 | 6.8290 | 6.8371 | 6.7920 | 6.8288 | 6.8288 | - |
07 Feb 2024 | 6.8552 | 6.8603 | 6.8147 | 6.8543 | 6.8543 | - |
06 Feb 2024 | 6.8686 | 6.8999 | 6.8549 | 6.8702 | 6.8702 | - |
05 Feb 2024 | 6.8313 | 6.8805 | 6.8251 | 6.8341 | 6.8341 | - |
02 Feb 2024 | 6.8230 | 6.8594 | 6.8214 | 6.8212 | 6.8212 | - |
01 Feb 2024 | 6.8256 | 6.8353 | 6.7948 | 6.8218 | 6.8218 | - |
31 Jan 2024 | 6.8610 | 6.8636 | 6.8208 | 6.8639 | 6.8639 | - |
30 Jan 2024 | 6.9044 | 6.9083 | 6.8532 | 6.9047 | 6.9047 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |