Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
13 June 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
12 June 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
11 June 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
10 June 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
07 June 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
06 June 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
05 June 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
04 June 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
03 June 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
31 May 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
30 May 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
29 May 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
28 May 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
24 May 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
23 May 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
22 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
21 May 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
20 May 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
17 May 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
16 May 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
15 May 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
14 May 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
13 May 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
10 May 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
09 May 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
08 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
07 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
06 May 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
03 May 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
02 May 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
01 May 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
30 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
29 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
26 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
25 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
24 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
23 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
22 Apr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
19 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
18 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
17 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
16 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
15 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
12 Apr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
11 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
10 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
09 Apr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
08 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
05 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
04 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
03 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
02 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
01 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
28 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
27 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
26 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
25 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
22 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
21 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
20 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
19 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
18 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
15 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
14 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
13 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
12 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
11 Mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
08 Mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
07 Mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
06 Mar 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
05 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
04 Mar 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
01 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
29 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
28 Feb 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
27 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
26 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
23 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
22 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
21 Feb 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
20 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
16 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
15 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
14 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
13 Feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
12 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
09 Feb 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
08 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
07 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
06 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
05 Feb 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
02 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
01 Feb 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
31 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
30 Jan 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
29 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
26 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
25 Jan 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
24 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |