Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
13 Jun 2024 | 8.13 | 7.99 | 7.99 | 8.13 | 8.13 | 1,283 |
12 Jun 2024 | 8.13 | 8.26 | 8.26 | 8.13 | 8.13 | 796 |
11 Jun 2024 | 8.13 | 8.26 | 8.26 | 8.13 | 8.13 | 700 |
10 Jun 2024 | 8.13 | 8.26 | 8.26 | 8.13 | 8.13 | 2,400 |
07 Jun 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
06 Jun 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1,100 |
05 Jun 2024 | 8.15 | 8.13 | 8.13 | 8.13 | 8.13 | - |
04 Jun 2024 | 8.18 | 8.15 | 8.15 | 8.15 | 8.15 | - |
03 Jun 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
31 May 2024 | 8.18 | 8.10 | 8.10 | 8.18 | 8.18 | 2,000 |
30 May 2024 | 8.15 | 8.30 | 8.09 | 8.18 | 8.18 | 1,352 |
29 May 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
28 May 2024 | 8.13 | 8.30 | 8.25 | 8.15 | 8.15 | 2,500 |
24 May 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
23 May 2024 | 8.10 | 8.13 | 8.13 | 8.13 | 8.13 | - |
22 May 2024 | 8.13 | 8.25 | 8.25 | 8.10 | 8.10 | 74 |
21 May 2024 | 8.05 | 8.20 | 8.20 | 8.13 | 8.13 | 3,000 |
20 May 2024 | 8.00 | 7.99 | 7.98 | 8.05 | 8.05 | 1,000 |
17 May 2024 | 7.95 | 8.00 | 8.00 | 8.00 | 8.00 | 1,250 |
16 May 2024 | 7.90 | 8.00 | 8.00 | 7.95 | 7.95 | 440 |
15 May 2024 | 7.75 | 7.90 | 7.82 | 7.90 | 7.90 | 2,320 |
14 May 2024 | 7.80 | 7.72 | 7.70 | 7.85 | 7.85 | 3,312 |
13 May 2024 | 7.70 | 7.90 | 7.64 | 7.80 | 7.80 | 1,833 |
10 May 2024 | 7.70 | 7.63 | 7.63 | 7.70 | 7.70 | 2,255 |
09 May 2024 | 7.65 | 7.63 | 7.63 | 7.70 | 7.70 | 217 |
08 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
07 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
03 May 2024 | 7.70 | 7.63 | 7.63 | 7.70 | 7.70 | 4,000 |
02 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
02 May 2024 | 0.08808 Dividend | |||||
01 May 2024 | 7.80 | 7.90 | 7.80 | 7.80 | 7.71 | 2,756 |
30 Apr 2024 | 7.80 | 7.90 | 7.71 | 7.80 | 7.71 | 3,841 |
29 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
26 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
25 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
24 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
23 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
22 Apr 2024 | 7.80 | 7.70 | 7.70 | 7.80 | 7.71 | 7,060 |
19 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
18 Apr 2024 | 7.80 | 7.71 | 7.71 | 7.80 | 7.71 | 1,735 |
17 Apr 2024 | 7.80 | 7.90 | 7.90 | 7.80 | 7.71 | 1,400 |
16 Apr 2024 | 7.80 | 7.90 | 7.71 | 7.80 | 7.71 | 3,200 |
15 Apr 2024 | 7.80 | 7.71 | 7.70 | 7.80 | 7.71 | 6,298 |
12 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
11 Apr 2024 | 7.80 | 7.90 | 7.90 | 7.80 | 7.71 | 1,300 |
10 Apr 2024 | 7.80 | 7.90 | 7.90 | 7.80 | 7.71 | 3 |
09 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
08 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
05 Apr 2024 | 7.80 | 7.90 | 7.90 | 7.80 | 7.71 | 227 |
04 Apr 2024 | 7.80 | 7.70 | 7.70 | 7.80 | 7.71 | 350 |
03 Apr 2024 | 7.75 | 7.80 | 7.80 | 7.80 | 7.71 | - |
02 Apr 2024 | 7.65 | 7.90 | 7.90 | 7.75 | 7.66 | 1,546 |
28 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
27 Mar 2024 | 7.60 | 7.65 | 7.65 | 7.65 | 7.56 | - |
26 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | - |
25 Mar 2024 | 7.65 | 7.70 | 7.55 | 7.60 | 7.51 | 12,000 |
22 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
21 Mar 2024 | 7.65 | 7.72 | 7.56 | 7.65 | 7.56 | 976 |
20 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
19 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
18 Mar 2024 | 7.65 | 7.56 | 7.55 | 7.65 | 7.56 | 9,640 |
15 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
14 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
13 Mar 2024 | 7.65 | 7.56 | 7.55 | 7.65 | 7.56 | 2,021 |
12 Mar 2024 | 7.65 | 7.72 | 7.55 | 7.65 | 7.56 | 39,325 |
11 Mar 2024 | 7.65 | 7.58 | 7.55 | 7.65 | 7.56 | 11,552 |
08 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
07 Mar 2024 | 7.65 | 7.60 | 7.55 | 7.65 | 7.56 | 4,073 |
06 Mar 2024 | 7.70 | 7.65 | 7.65 | 7.65 | 7.56 | - |
06 Mar 2024 | 0.086468 Dividend | |||||
05 Mar 2024 | 7.70 | 7.55 | 7.55 | 7.70 | 7.53 | 10,936 |
04 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | - |
01 Mar 2024 | 7.70 | 7.55 | 7.55 | 7.70 | 7.53 | 2,803 |
29 Feb 2024 | 7.70 | 7.55 | 7.55 | 7.70 | 7.53 | 2,500 |
28 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | - |
27 Feb 2024 | 7.70 | 7.55 | 7.55 | 7.70 | 7.53 | 275 |
26 Feb 2024 | 7.78 | 7.81 | 7.70 | 7.70 | 7.53 | 3,902 |
23 Feb 2024 | 7.78 | 7.70 | 7.70 | 7.78 | 7.60 | 5,100 |
22 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.60 | - |
21 Feb 2024 | 7.80 | 7.83 | 7.83 | 7.78 | 7.60 | 2 |
20 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - |
19 Feb 2024 | 7.80 | 7.88 | 7.88 | 7.80 | 7.63 | 3,000 |
16 Feb 2024 | 7.80 | 7.88 | 7.88 | 7.80 | 7.63 | 500 |
15 Feb 2024 | 7.80 | 7.70 | 7.70 | 7.80 | 7.63 | 1,690 |
14 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - |
13 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - |
12 Feb 2024 | 7.80 | 7.85 | 7.85 | 7.80 | 7.63 | 160 |
09 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - |
08 Feb 2024 | 7.80 | 7.90 | 7.70 | 7.80 | 7.63 | 278 |
07 Feb 2024 | 7.82 | 7.80 | 7.80 | 7.80 | 7.63 | - |
06 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.65 | - |
05 Feb 2024 | 7.85 | 7.70 | 7.70 | 7.82 | 7.65 | 18 |
02 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.65 | - |
01 Feb 2024 | 7.82 | 7.70 | 7.70 | 7.82 | 7.65 | 2,544 |
31 Jan 2024 | 7.80 | 7.85 | 7.70 | 7.82 | 7.65 | 40,000 |
30 Jan 2024 | 7.75 | 7.80 | 7.70 | 7.78 | 7.60 | 803 |
29 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - |
26 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - |
25 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |