Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1,000 |
Mar 27, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Mar 24, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Mar 23, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Mar 22, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Mar 21, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Mar 20, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Mar 17, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Mar 16, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Mar 15, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Mar 14, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Mar 13, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Mar 10, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Mar 09, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Mar 08, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Mar 07, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Mar 06, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Mar 03, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Mar 02, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Mar 01, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Feb 28, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Feb 27, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Feb 24, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Feb 23, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Feb 22, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Feb 21, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Feb 20, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Feb 17, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Feb 16, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Feb 15, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Feb 14, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Feb 13, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Feb 10, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Feb 09, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Feb 08, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Feb 07, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Feb 06, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Feb 03, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Feb 02, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Feb 01, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Jan 31, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Jan 30, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Jan 27, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Jan 26, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Jan 25, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Jan 24, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Jan 23, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Jan 20, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Jan 19, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Jan 18, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Jan 17, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Jan 16, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Jan 13, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Jan 13, 2023 | 0.29743 Dividend | |||||
Jan 12, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.60 | - |
Jan 11, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.80 | - |
Jan 10, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.12 | - |
Jan 09, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.29 | - |
Jan 06, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.53 | - |
Jan 05, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.73 | - |
Jan 04, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.31 | - |
Jan 03, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | - |
Jan 02, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.60 | - |
Dec 30, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 10.89 | - |
Dec 29, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 11.09 | - |
Dec 28, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 11.67 | - |
Dec 27, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 10.99 | - |
Dec 23, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.02 | - |
Dec 22, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.21 | - |
Dec 21, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.02 | - |
Dec 20, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 9.92 | - |
Dec 19, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.21 | - |
Dec 16, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.31 | - |
Dec 15, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.60 | - |
Dec 14, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | - |
Dec 13, 2022 | 10.50 | 11.10 | 10.50 | 11.10 | 10.80 | 1,000 |
Dec 12, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.60 | - |
Dec 09, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.19 | - |
Dec 08, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.58 | - |
Dec 07, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 11.87 | - |
Dec 06, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.26 | - |
Dec 05, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.55 | - |
Dec 02, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.55 | - |
Dec 01, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.55 | - |
Nov 30, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.16 | - |
Nov 29, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 11.96 | - |
Nov 28, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.55 | - |
Nov 25, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.35 | - |
Nov 24, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.35 | - |
Nov 23, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 12.74 | - |
Nov 22, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.35 | - |
Nov 21, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 12.65 | - |
Nov 18, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 12.74 | - |
Nov 17, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 12.65 | - |
Nov 16, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.03 | - |
Nov 15, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 12.65 | - |
Nov 14, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.52 | - |
Nov 11, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.13 | - |
Nov 10, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.26 | - |
Nov 09, 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 13.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |