Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 90 |
13 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
12 Jun 2024 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | - |
11 Jun 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
10 Jun 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
07 Jun 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - |
06 Jun 2024 | 7.60 | 7.95 | 7.60 | 7.60 | 7.60 | 90 |
05 Jun 2024 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | - |
04 Jun 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
03 Jun 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
31 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
30 May 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
29 May 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
28 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
27 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
24 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
23 May 2024 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | - |
22 May 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - |
21 May 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - |
20 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
17 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
16 May 2024 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | - |
15 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 330 |
14 May 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 100 |
13 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
10 May 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
09 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
08 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
07 May 2024 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | - |
06 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
03 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
02 May 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
30 Apr 2024 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | - |
29 Apr 2024 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | - |
26 Apr 2024 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - |
25 Apr 2024 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | - |
24 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
23 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
22 Apr 2024 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - |
19 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
18 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
17 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
16 Apr 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - |
15 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
12 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
11 Apr 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - |
10 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
09 Apr 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - |
08 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
05 Apr 2024 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - |
04 Apr 2024 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - |
03 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
02 Apr 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 3,000 |
28 Mar 2024 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | - |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -17.80 | - |
26 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | -17.68 | - |
25 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -17.80 | - |
22 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -17.80 | - |
21 Mar 2024 | 7.05 | 7.05 | 7.00 | 7.00 | -17.31 | - |
20 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | -17.43 | - |
19 Mar 2024 | 6.95 | 7.05 | 6.95 | 7.05 | -17.43 | - |
18 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | -16.93 | - |
15 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | -16.69 | - |
14 Mar 2024 | 6.75 | 6.75 | 6.70 | 6.70 | -16.56 | - |
13 Mar 2024 | 6.65 | 6.70 | 6.65 | 6.70 | -16.56 | - |
12 Mar 2024 | 6.55 | 6.65 | 6.55 | 6.65 | -16.44 | - |
11 Mar 2024 | 6.60 | 6.65 | 6.60 | 6.65 | -16.44 | - |
08 Mar 2024 | 6.80 | 6.80 | 6.75 | 6.75 | -16.69 | - |
07 Mar 2024 | 6.80 | 6.85 | 6.80 | 6.85 | -16.93 | - |
06 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | -16.69 | - |
05 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | -16.69 | - |
04 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -16.44 | 118 |
01 Mar 2024 | 6.70 | 6.75 | 6.70 | 6.75 | -16.69 | - |
29 Feb 2024 | 6.70 | 6.75 | 6.70 | 6.75 | -16.69 | - |
28 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -16.44 | - |
27 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | -16.56 | - |
26 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | -16.56 | - |
23 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | -16.56 | 100 |
22 Feb 2024 | 6.65 | 6.70 | 6.65 | 6.70 | -16.56 | - |
21 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -16.32 | - |
20 Feb 2024 | 6.65 | 6.65 | 6.60 | 6.60 | -16.32 | - |
19 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | -16.56 | - |
16 Feb 2024 | 6.50 | 6.60 | 6.45 | 6.45 | -15.95 | 100 |
15 Feb 2024 | 6.35 | 6.40 | 6.35 | 6.40 | -15.82 | - |
14 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -15.70 | - |
13 Feb 2024 | 6.45 | 6.45 | 6.30 | 6.30 | -15.58 | - |
12 Feb 2024 | 6.20 | 6.20 | 6.15 | 6.15 | -15.20 | - |
09 Feb 2024 | 6.25 | 6.30 | 6.25 | 6.30 | -15.58 | - |
08 Feb 2024 | 6.30 | 6.30 | 6.25 | 6.25 | -15.45 | - |
07 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | -15.45 | - |
06 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | -15.45 | - |
05 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | -15.45 | - |
02 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | -15.45 | 1 |
01 Feb 2024 | 6.45 | 6.45 | 6.40 | 6.40 | -15.82 | 6 |
31 Jan 2024 | 6.60 | 6.60 | 6.55 | 6.55 | -16.19 | 700 |
30 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | -15.95 | - |
29 Jan 2024 | 6.55 | 6.60 | 6.55 | 6.60 | -16.32 | - |
26 Jan 2024 | 6.40 | 6.45 | 6.40 | 6.45 | -15.95 | - |
25 Jan 2024 | 6.50 | 6.50 | 6.40 | 6.40 | -15.82 | 4,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |