Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 70 |
28 Jun 2024 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | 699 |
28 Jun 2024 | 0.12 Dividend | |||||
27 Jun 2024 | 9.09 | 9.12 | 9.09 | 9.12 | 9.00 | 210 |
26 Jun 2024 | 9.21 | 9.21 | 9.09 | 9.09 | 8.97 | 1,300 |
25 Jun 2024 | 9.22 | 9.22 | 9.21 | 9.21 | 9.09 | 55 |
24 Jun 2024 | 9.14 | 9.22 | 9.14 | 9.22 | 9.10 | 200 |
21 Jun 2024 | 9.10 | 9.14 | 9.10 | 9.14 | 9.02 | 13 |
20 Jun 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.96 | - |
19 Jun 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.94 | - |
18 Jun 2024 | 9.12 | 9.12 | 9.06 | 9.06 | 8.94 | 188 |
17 Jun 2024 | 9.15 | 9.18 | 9.12 | 9.12 | 9.00 | 1,513 |
14 Jun 2024 | 9.11 | 9.20 | 9.11 | 9.15 | 9.03 | 534 |
13 Jun 2024 | 9.00 | 9.04 | 9.00 | 9.04 | 8.92 | 100 |
12 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
11 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
10 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
07 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
06 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 100 |
05 Jun 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.77 | - |
04 Jun 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.72 | - |
03 Jun 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.69 | - |
31 May 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.69 | - |
31 May 2024 | 0.12 Dividend | |||||
30 May 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.57 | - |
29 May 2024 | 8.90 | 8.90 | 8.82 | 8.82 | 8.59 | 1,373 |
28 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.76 | - |
27 May 2024 | 8.88 | 9.00 | 8.88 | 9.00 | 8.76 | 1,000 |
24 May 2024 | 8.90 | 8.90 | 8.88 | 8.88 | 8.65 | 180 |
23 May 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.82 | - |
22 May 2024 | 9.11 | 9.11 | 9.06 | 9.06 | 8.82 | 100 |
21 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.87 | - |
20 May 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.88 | - |
17 May 2024 | 9.08 | 9.13 | 9.08 | 9.13 | 8.89 | 13 |
16 May 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.84 | - |
15 May 2024 | 9.00 | 9.09 | 9.00 | 9.08 | 8.84 | 4,312 |
14 May 2024 | 9.03 | 9.06 | 9.00 | 9.04 | 8.80 | 813 |
13 May 2024 | 8.95 | 9.03 | 8.95 | 9.03 | 8.79 | 550 |
10 May 2024 | 8.93 | 8.99 | 8.91 | 8.92 | 8.68 | 2,463 |
09 May 2024 | 8.94 | 8.94 | 8.80 | 8.93 | 8.69 | 467 |
08 May 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.70 | - |
07 May 2024 | 8.85 | 8.95 | 8.85 | 8.95 | 8.71 | 144 |
06 May 2024 | 8.75 | 8.85 | 8.71 | 8.85 | 8.61 | 610 |
03 May 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.44 | - |
02 May 2024 | 8.65 | 8.65 | 8.57 | 8.57 | 8.34 | 1,000 |
30 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.47 | - |
29 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.47 | - |
29 Apr 2024 | 0.12 Dividend | |||||
26 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | 688 |
25 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.42 | - |
24 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.42 | - |
23 Apr 2024 | 8.65 | 8.78 | 8.65 | 8.78 | 8.42 | 110 |
22 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.22 | - |
19 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.20 | - |
18 Apr 2024 | 8.51 | 8.63 | 8.51 | 8.63 | 8.28 | 5,000 |
17 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.17 | - |
16 Apr 2024 | 8.69 | 8.69 | 8.42 | 8.51 | 8.17 | 6,600 |
15 Apr 2024 | 8.78 | 8.78 | 8.67 | 8.69 | 8.34 | 1,071 |
12 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.43 | - |
11 Apr 2024 | 8.81 | 8.81 | 8.68 | 8.78 | 8.43 | 1,510 |
10 Apr 2024 | 8.96 | 8.96 | 8.87 | 8.87 | 8.52 | 26 |
09 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.60 | - |
08 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.60 | - |
05 Apr 2024 | 8.95 | 8.96 | 8.95 | 8.96 | 8.60 | 2,000 |
04 Apr 2024 | 8.91 | 8.95 | 8.91 | 8.95 | 8.59 | 400 |
03 Apr 2024 | 9.06 | 9.06 | 8.91 | 8.91 | 8.55 | 46 |
02 Apr 2024 | 9.05 | 9.14 | 9.05 | 9.07 | 8.71 | 17,541 |
28 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.66 | - |
27 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.64 | - |
27 Mar 2024 | 0.12 Dividend | |||||
26 Mar 2024 | 9.11 | 9.11 | 9.05 | 9.05 | 8.57 | 235 |
25 Mar 2024 | 9.03 | 9.11 | 9.03 | 9.11 | 8.63 | 530 |
22 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.55 | - |
21 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.43 | - |
20 Mar 2024 | 8.86 | 8.89 | 8.86 | 8.89 | 8.42 | 130 |
19 Mar 2024 | 8.90 | 8.90 | 8.82 | 8.86 | 8.39 | 150 |
18 Mar 2024 | 8.88 | 8.99 | 8.88 | 8.99 | 8.51 | 280 |
15 Mar 2024 | 8.84 | 8.84 | 8.79 | 8.79 | 8.33 | 75 |
14 Mar 2024 | 9.03 | 9.10 | 8.84 | 8.84 | 8.37 | 1,360 |
13 Mar 2024 | 9.03 | 9.03 | 9.00 | 9.03 | 8.55 | 259 |
12 Mar 2024 | 8.92 | 8.99 | 8.92 | 8.96 | 8.49 | 694 |
11 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.43 | - |
08 Mar 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.43 | 50 |
07 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.34 | - |
06 Mar 2024 | 8.78 | 8.80 | 8.78 | 8.80 | 8.34 | 450 |
05 Mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.31 | - |
04 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.35 | - |
01 Mar 2024 | 8.80 | 8.82 | 8.80 | 8.82 | 8.35 | 270 |
29 Feb 2024 | 8.74 | 8.80 | 8.74 | 8.80 | 8.34 | 1,600 |
28 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.33 | - |
28 Feb 2024 | 0.12 Dividend | |||||
27 Feb 2024 | 8.80 | 8.83 | 8.80 | 8.80 | 8.23 | 242 |
26 Feb 2024 | 8.83 | 8.83 | 8.80 | 8.80 | 8.22 | 100 |
23 Feb 2024 | 8.77 | 8.83 | 8.77 | 8.83 | 8.25 | 570 |
22 Feb 2024 | 8.80 | 8.82 | 8.77 | 8.77 | 8.20 | 510 |
21 Feb 2024 | 8.83 | 8.83 | 8.74 | 8.80 | 8.22 | 200 |
20 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.27 | - |
19 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.27 | - |
16 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.29 | - |
15 Feb 2024 | 8.61 | 8.87 | 8.61 | 8.87 | 8.29 | 45 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |