Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 9.00 | 9.00 | 8.66 | 8.74 | 8.74 | 200 |
31 May 2024 | 0.12 Dividend | |||||
30 May 2024 | 8.67 | 8.92 | 8.67 | 8.76 | 8.64 | 420 |
29 May 2024 | 8.78 | 8.85 | 8.64 | 8.75 | 8.63 | 2,969 |
28 May 2024 | 8.90 | 8.95 | 8.79 | 8.79 | 8.67 | 3,592 |
27 May 2024 | 8.90 | 9.00 | 8.82 | 8.93 | 8.81 | 5,450 |
24 May 2024 | 8.76 | 8.94 | 8.76 | 8.83 | 8.71 | 2,822 |
23 May 2024 | 9.00 | 9.05 | 8.86 | 8.86 | 8.74 | 4,537 |
22 May 2024 | 9.00 | 9.23 | 9.00 | 9.01 | 8.89 | 2,099 |
21 May 2024 | 9.00 | 9.11 | 9.00 | 9.11 | 8.99 | 130 |
20 May 2024 | 9.00 | 9.17 | 9.00 | 9.03 | 8.90 | 600 |
17 May 2024 | 9.05 | 9.23 | 9.02 | 9.13 | 9.00 | 770 |
16 May 2024 | 9.00 | 9.10 | 9.00 | 9.00 | 8.88 | 1,000 |
15 May 2024 | 8.91 | 9.09 | 8.91 | 9.09 | 8.96 | 1,200 |
14 May 2024 | 8.90 | 9.05 | 8.90 | 8.95 | 8.83 | 467 |
13 May 2024 | 9.09 | 9.11 | 8.90 | 8.93 | 8.81 | 1,806 |
10 May 2024 | 8.87 | 9.10 | 8.87 | 8.91 | 8.79 | 194 |
09 May 2024 | 8.77 | 8.86 | 8.77 | 8.83 | 8.71 | - |
08 May 2024 | 8.76 | 8.93 | 8.76 | 8.81 | 8.69 | 330 |
07 May 2024 | 8.75 | 8.96 | 8.75 | 8.80 | 8.68 | 690 |
06 May 2024 | 8.65 | 8.81 | 8.65 | 8.80 | 8.68 | 250 |
03 May 2024 | 8.62 | 8.72 | 8.62 | 8.67 | 8.55 | 1,088 |
02 May 2024 | 8.52 | 8.79 | 8.52 | 8.61 | 8.49 | 11,490 |
30 Apr 2024 | 8.55 | 8.80 | 8.52 | 8.52 | 8.41 | 10,800 |
29 Apr 2024 | 8.75 | 8.75 | 8.54 | 8.57 | 8.45 | 1,550 |
29 Apr 2024 | 0.12 Dividend | |||||
26 Apr 2024 | 8.60 | 8.75 | 8.60 | 8.75 | 8.51 | 68 |
25 Apr 2024 | 8.65 | 8.84 | 8.56 | 8.57 | 8.34 | 80 |
24 Apr 2024 | 8.66 | 8.85 | 8.66 | 8.68 | 8.44 | 212 |
23 Apr 2024 | 8.60 | 8.74 | 8.47 | 8.69 | 8.46 | 400 |
22 Apr 2024 | 8.55 | 8.61 | 8.55 | 8.59 | 8.35 | - |
19 Apr 2024 | 8.41 | 8.56 | 8.41 | 8.51 | 8.28 | - |
18 Apr 2024 | 8.41 | 8.62 | 8.41 | 8.47 | 8.24 | 370 |
17 Apr 2024 | 8.37 | 8.59 | 8.37 | 8.42 | 8.19 | 1,030 |
16 Apr 2024 | 8.52 | 8.72 | 8.38 | 8.40 | 8.17 | 2 |
15 Apr 2024 | 8.71 | 8.90 | 8.50 | 8.52 | 8.29 | 676 |
12 Apr 2024 | 8.68 | 8.90 | 8.68 | 8.71 | 8.47 | 484 |
11 Apr 2024 | 8.70 | 8.85 | 8.60 | 8.69 | 8.46 | 1,904 |
10 Apr 2024 | 8.90 | 9.12 | 8.70 | 8.80 | 8.56 | 5,940 |
09 Apr 2024 | 8.84 | 8.95 | 8.84 | 8.95 | 8.71 | - |
08 Apr 2024 | 8.86 | 9.05 | 8.83 | 8.88 | 8.63 | 215 |
05 Apr 2024 | 8.85 | 9.05 | 8.85 | 8.85 | 8.61 | 5,340 |
04 Apr 2024 | 8.83 | 9.00 | 8.83 | 8.87 | 8.63 | 30 |
03 Apr 2024 | 9.11 | 9.23 | 8.85 | 8.88 | 8.64 | 2,846 |
02 Apr 2024 | 9.25 | 9.25 | 8.98 | 8.98 | 8.73 | 960 |
28 Mar 2024 | 8.97 | 9.22 | 8.97 | 9.11 | 8.86 | 23 |
27 Mar 2024 | 8.82 | 9.07 | 8.82 | 8.96 | 8.71 | 250 |
27 Mar 2024 | 0.12 Dividend | |||||
26 Mar 2024 | 8.99 | 9.03 | 8.94 | 8.94 | 8.58 | - |
25 Mar 2024 | 8.95 | 9.20 | 8.95 | 9.00 | 8.64 | 417 |
22 Mar 2024 | 8.98 | 9.22 | 8.98 | 9.01 | 8.65 | 362 |
21 Mar 2024 | 8.85 | 9.10 | 8.85 | 9.01 | 8.65 | 4,299 |
20 Mar 2024 | 8.76 | 8.99 | 8.76 | 8.99 | 8.63 | 589 |
19 Mar 2024 | 8.95 | 8.95 | 8.76 | 8.78 | 8.42 | 1,130 |
18 Mar 2024 | 9.04 | 9.04 | 8.76 | 8.76 | 8.40 | 710 |
15 Mar 2024 | 8.75 | 8.91 | 8.75 | 8.79 | 8.43 | 122 |
14 Mar 2024 | 8.95 | 8.95 | 8.77 | 8.77 | 8.42 | - |
13 Mar 2024 | 8.98 | 8.98 | 8.92 | 8.95 | 8.59 | - |
12 Mar 2024 | 8.87 | 9.11 | 8.87 | 8.92 | 8.56 | 3,604 |
11 Mar 2024 | 8.77 | 9.06 | 8.77 | 8.92 | 8.56 | 573 |
08 Mar 2024 | 8.70 | 8.97 | 8.70 | 8.83 | 8.48 | 3 |
07 Mar 2024 | 8.66 | 8.82 | 8.66 | 8.82 | 8.47 | - |
06 Mar 2024 | 8.65 | 8.87 | 8.65 | 8.74 | 8.39 | 1,120 |
05 Mar 2024 | 8.65 | 8.85 | 8.65 | 8.72 | 8.37 | 1,890 |
04 Mar 2024 | 8.75 | 8.75 | 8.69 | 8.69 | 8.34 | 1,100 |
01 Mar 2024 | 8.73 | 8.88 | 8.73 | 8.78 | 8.43 | 502 |
29 Feb 2024 | 8.56 | 8.81 | 8.56 | 8.80 | 8.44 | - |
28 Feb 2024 | 8.70 | 8.89 | 8.63 | 8.64 | 8.29 | 270 |
28 Feb 2024 | 0.12 Dividend | |||||
27 Feb 2024 | 8.68 | 8.85 | 8.68 | 8.80 | 8.33 | 57 |
26 Feb 2024 | 8.68 | 8.90 | 8.60 | 8.73 | 8.27 | 6,495 |
23 Feb 2024 | 8.70 | 8.88 | 8.70 | 8.74 | 8.27 | 1,670 |
22 Feb 2024 | 8.73 | 8.90 | 8.67 | 8.67 | 8.21 | 968 |
21 Feb 2024 | 8.70 | 8.81 | 8.70 | 8.71 | 8.25 | 1,102 |
20 Feb 2024 | 8.70 | 8.72 | 8.70 | 8.72 | 8.25 | - |
19 Feb 2024 | 8.63 | 9.01 | 8.63 | 8.66 | 8.20 | 782 |
16 Feb 2024 | 8.75 | 8.95 | 8.67 | 8.75 | 8.28 | 149 |
15 Feb 2024 | 8.56 | 8.91 | 8.56 | 8.84 | 8.36 | 1,000 |
14 Feb 2024 | 8.52 | 8.67 | 8.52 | 8.55 | 8.10 | 450 |
13 Feb 2024 | 8.72 | 8.72 | 8.53 | 8.53 | 8.08 | 4,000 |
12 Feb 2024 | 8.63 | 8.90 | 8.63 | 8.80 | 8.33 | 1,333 |
09 Feb 2024 | 8.59 | 8.76 | 8.59 | 8.68 | 8.22 | 175 |
08 Feb 2024 | 8.55 | 8.78 | 8.55 | 8.62 | 8.16 | 872 |
07 Feb 2024 | 8.70 | 8.89 | 8.59 | 8.60 | 8.14 | 980 |
06 Feb 2024 | 8.65 | 8.75 | 8.65 | 8.75 | 8.28 | 20 |
05 Feb 2024 | 8.75 | 8.89 | 8.56 | 8.71 | 8.25 | 560 |
02 Feb 2024 | 8.99 | 8.99 | 8.68 | 8.79 | 8.32 | 1,314 |
01 Feb 2024 | 8.75 | 8.95 | 8.70 | 8.85 | 8.37 | 1,964 |
31 Jan 2024 | 8.78 | 8.99 | 8.72 | 8.73 | 8.27 | 1,300 |
30 Jan 2024 | 9.07 | 9.07 | 8.80 | 8.80 | 8.33 | 650 |
30 Jan 2024 | 0.12 Dividend | |||||
29 Jan 2024 | 9.14 | 9.21 | 8.94 | 9.10 | 8.50 | 3,987 |
26 Jan 2024 | 8.95 | 9.02 | 8.95 | 8.98 | 8.39 | 3,000 |
25 Jan 2024 | 8.86 | 9.05 | 8.86 | 9.00 | 8.41 | 10,125 |
24 Jan 2024 | 8.86 | 9.10 | 8.86 | 8.88 | 8.30 | 260 |
23 Jan 2024 | 8.85 | 8.99 | 8.70 | 8.93 | 8.34 | 2,784 |
22 Jan 2024 | 8.90 | 9.07 | 8.81 | 8.85 | 8.27 | 250 |
19 Jan 2024 | 8.87 | 8.93 | 8.73 | 8.93 | 8.34 | 413 |
18 Jan 2024 | 8.80 | 9.10 | 8.80 | 8.94 | 8.35 | 3,780 |
17 Jan 2024 | 9.00 | 9.21 | 8.87 | 8.87 | 8.29 | 892 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |