Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
13 Jun 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 24,000 |
12 Jun 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 800 |
11 Jun 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 930 |
10 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
07 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
06 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
05 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
04 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
03 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
31 May 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
31 May 2024 | 0.0833 Dividend | |||||
30 May 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.10 | - |
29 May 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.10 | 990 |
28 May 2024 | 13.44 | 13.45 | 13.39 | 13.39 | 13.31 | 395 |
27 May 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.53 | 1,000 |
24 May 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.36 | 200 |
23 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.64 | - |
22 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.64 | - |
21 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.64 | - |
17 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.64 | - |
16 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.64 | - |
15 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.64 | - |
14 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.64 | 6,000 |
13 May 2024 | 13.65 | 13.65 | 13.62 | 13.62 | 13.53 | 2,400 |
10 May 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.37 | - |
09 May 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.37 | - |
08 May 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.37 | - |
07 May 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.37 | 400 |
06 May 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.14 | - |
03 May 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.14 | - |
02 May 2024 | 13.18 | 13.23 | 13.18 | 13.23 | 13.14 | 12,250 |
01 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.08 | - |
30 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.08 | 150 |
29 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.23 | - |
29 Apr 2024 | 0.0833 Dividend | |||||
26 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.14 | - |
25 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.14 | - |
24 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.14 | 445 |
23 Apr 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.76 | - |
22 Apr 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.76 | - |
19 Apr 2024 | 12.81 | 12.92 | 12.81 | 12.92 | 12.76 | 42,000 |
18 Apr 2024 | 12.63 | 12.69 | 12.63 | 12.69 | 12.53 | 9,000 |
17 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.62 | - |
16 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.62 | - |
15 Apr 2024 | 12.77 | 12.78 | 12.77 | 12.78 | 12.62 | 350 |
12 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.50 | 1,201 |
11 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.69 | - |
10 Apr 2024 | 13.04 | 13.04 | 12.85 | 12.85 | 12.69 | 3,003 |
09 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.09 | 600 |
08 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | - |
05 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | - |
04 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | - |
03 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | - |
02 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | - |
01 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | - |
28 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | - |
27 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | 2,900 |
27 Mar 2024 | 0.0833 Dividend | |||||
26 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.90 | 100 |
25 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.00 | - |
22 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.00 | - |
21 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.00 | 140 |
20 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.55 | - |
19 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.55 | - |
18 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.55 | 150 |
15 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.62 | - |
14 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.62 | - |
13 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.62 | - |
12 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.62 | - |
11 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.62 | - |
08 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.62 | 100 |
07 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.38 | - |
06 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.38 | - |
05 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.38 | - |
04 Mar 2024 | 12.60 | 12.62 | 12.60 | 12.62 | 12.38 | 3,041 |
01 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.20 | 4,000 |
29 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.25 | - |
28 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.25 | - |
28 Feb 2024 | 0.0833 Dividend | |||||
27 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.16 | 200 |
26 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.16 | 520 |
23 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.03 | - |
22 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.03 | - |
21 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.03 | - |
20 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.03 | - |
16 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.03 | - |
15 Feb 2024 | 12.40 | 12.40 | 12.34 | 12.34 | 12.03 | 3,633 |
14 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | - |
13 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | - |
12 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | 2,001 |
09 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.86 | 100 |
08 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.18 | - |
07 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.18 | - |
06 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.18 | - |
05 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.18 | - |
02 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.18 | - |
01 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.18 | - |
31 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.18 | 118 |
30 Jan 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |