Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 12.72 | 12.72 | 12.72 | 12.70 | 12.70 | 5 |
16 Apr 2024 | 12.78 | 12.78 | 12.76 | 12.71 | 12.71 | 55 |
15 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.74 | 12.74 | 4 |
12 Apr 2024 | 12.67 | 12.67 | 12.66 | 12.73 | 12.73 | 300 |
11 Apr 2024 | 12.75 | 12.75 | 12.67 | 12.70 | 12.70 | 1,890 |
09 Apr 2024 | 12.71 | 12.74 | 12.71 | 12.73 | 12.73 | 107 |
08 Apr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
05 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.73 | 12.73 | 250 |
04 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 400 |
03 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
02 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.77 | 12.77 | 21 |
01 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.79 | 12.79 | 600 |
28 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
27 Mar 2024 | 12.78 | 12.78 | 12.73 | 12.77 | 12.77 | 2,032 |
26 Mar 2024 | 12.68 | 12.75 | 12.68 | 12.72 | 12.72 | 3,445 |
25 Mar 2024 | 12.71 | 12.79 | 12.71 | 12.76 | 12.76 | 288 |
22 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
21 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
20 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.66 | 12.66 | 54 |
19 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
18 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.59 | 12.59 | 940 |
15 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.58 | 12.58 | 5 |
14 Mar 2024 | 12.55 | 12.60 | 12.55 | 12.57 | 12.57 | 545 |
13 Mar 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
12 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.60 | 12.60 | 100 |
11 Mar 2024 | 12.61 | 12.61 | 12.58 | 12.60 | 12.60 | 2,394 |
08 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.61 | 12.61 | 150 |
07 Mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
06 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.63 | 12.63 | 2,712 |
05 Mar 2024 | 12.66 | 12.66 | 12.65 | 12.65 | 12.65 | 2,001 |
04 Mar 2024 | 12.65 | 12.66 | 12.65 | 12.64 | 12.64 | 1,225 |
01 Mar 2024 | 12.70 | 12.70 | 12.64 | 12.63 | 12.63 | 835 |
01 Mar 2024 | 0.148005 Dividend | |||||
29 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.74 | 12.59 | 1,000 |
28 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.58 | - |
27 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.56 | - |
26 Feb 2024 | 12.76 | 12.77 | 12.76 | 12.74 | 12.59 | 5,173 |
23 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.68 | 12.53 | 13 |
22 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.52 | - |
21 Feb 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.53 | - |
20 Feb 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.53 | - |
19 Feb 2024 | 12.70 | 12.70 | 12.68 | 12.65 | 12.50 | 8,396 |
16 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.68 | 12.53 | 40 |
15 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.70 | 12.55 | 500 |
14 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.66 | 12.51 | 1,621 |
13 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.52 | 79 |
09 Feb 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.53 | 679 |
08 Feb 2024 | 12.68 | 12.71 | 12.68 | 12.70 | 12.55 | 20 |
07 Feb 2024 | 12.67 | 12.68 | 12.67 | 12.68 | 12.53 | 1,200 |
06 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.69 | 12.54 | 10 |
05 Feb 2024 | 12.72 | 12.72 | 12.71 | 12.71 | 12.56 | 575 |
02 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.54 | - |
01 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.71 | 12.56 | 160 |
31 Jan 2024 | 12.71 | 12.71 | 12.64 | 12.67 | 12.52 | 578 |
30 Jan 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.51 | - |
29 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.61 | 12.46 | 16 |
26 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.48 | - |
25 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.57 | 12.42 | 100 |
24 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.59 | 12.44 | 330 |
23 Jan 2024 | 12.61 | 12.61 | 12.61 | 12.55 | 12.40 | 600 |
22 Jan 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.42 | - |
19 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.41 | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |