Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Jun 01, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1,500 |
May 31, 2023 | 9.80 | 9.82 | 9.80 | 9.81 | 9.81 | 10,500 |
May 30, 2023 | 9.79 | 9.81 | 9.78 | 9.81 | 9.81 | 3,400 |
May 29, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 300 |
May 26, 2023 | 9.83 | 9.83 | 9.80 | 9.82 | 9.82 | 1,100 |
May 25, 2023 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 500 |
May 24, 2023 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | 1,700 |
May 23, 2023 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 300 |
May 19, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
May 18, 2023 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | 200 |
May 17, 2023 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 3,800 |
May 16, 2023 | 9.88 | 9.89 | 9.87 | 9.87 | 9.87 | 6,800 |
May 15, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 800 |
May 12, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
May 11, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
May 10, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 5,600 |
May 09, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
May 08, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
May 05, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
May 04, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 300 |
May 03, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 400 |
May 02, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
May 01, 2023 | 9.93 | 9.93 | 9.90 | 9.90 | 9.90 | 400 |
Apr 28, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Apr 27, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
Apr 26, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
Apr 25, 2023 | 9.88 | 9.91 | 9.88 | 9.91 | 9.91 | 11,900 |
Apr 24, 2023 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 800 |
Apr 21, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2,600 |
Apr 20, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 200 |
Apr 19, 2023 | 9.82 | 9.84 | 9.82 | 9.84 | 9.84 | 2,800 |
Apr 18, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1,400 |
Apr 17, 2023 | 9.87 | 9.87 | 9.83 | 9.83 | 9.83 | 3,500 |
Apr 14, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 700 |
Apr 13, 2023 | 9.92 | 9.92 | 9.89 | 9.89 | 9.89 | 4,000 |
Apr 12, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 3,100 |
Apr 11, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Apr 10, 2023 | 9.87 | 9.91 | 9.87 | 9.89 | 9.89 | 3,200 |
Apr 06, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 900 |
Apr 05, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 100 |
Apr 04, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 6,600 |
Apr 03, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
Mar 31, 2023 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 700 |
Mar 30, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 5,700 |
Mar 29, 2023 | 9.90 | 9.90 | 9.87 | 9.87 | 9.87 | 8,500 |
Mar 28, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 400 |
Mar 27, 2023 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | 400 |
Mar 24, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Mar 24, 2023 | 0.052 Dividend | |||||
Mar 23, 2023 | 9.97 | 10.00 | 9.97 | 10.00 | 9.95 | 11,200 |
Mar 22, 2023 | 9.95 | 9.98 | 9.95 | 9.98 | 9.93 | 600 |
Mar 21, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 200 |
Mar 20, 2023 | 9.96 | 9.97 | 9.96 | 9.97 | 9.92 | 1,000 |
Mar 17, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | - |
Mar 16, 2023 | 10.04 | 10.04 | 9.94 | 9.94 | 9.89 | 13,500 |
Mar 15, 2023 | 9.91 | 9.97 | 9.91 | 9.97 | 9.92 | 1,600 |
Mar 14, 2023 | 9.91 | 9.92 | 9.90 | 9.91 | 9.86 | 6,200 |
Mar 13, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.83 | - |
Mar 10, 2023 | 9.88 | 9.88 | 9.86 | 9.86 | 9.81 | 3,000 |
Mar 09, 2023 | 9.78 | 9.82 | 9.78 | 9.82 | 9.77 | 100 |
Mar 08, 2023 | 9.78 | 9.80 | 9.78 | 9.80 | 9.75 | 100 |
Mar 07, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | - |
Mar 06, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | 2,800 |
Mar 03, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | - |
Mar 02, 2023 | 9.79 | 9.79 | 9.75 | 9.75 | 9.70 | 12,800 |
Mar 01, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.77 | 2,300 |
Feb 28, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.76 | 200 |
Feb 27, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.72 | - |
Feb 24, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | 300 |
Feb 23, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
Feb 22, 2023 | 9.78 | 9.78 | 9.76 | 9.76 | 9.71 | 8,400 |
Feb 21, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | 1,800 |
Feb 17, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | 1,500 |
Feb 16, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.72 | 1,300 |
Feb 15, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | 300 |
Feb 14, 2023 | 9.81 | 9.82 | 9.81 | 9.82 | 9.77 | 400 |
Feb 13, 2023 | 9.79 | 9.81 | 9.79 | 9.81 | 9.76 | 900 |
Feb 10, 2023 | 9.85 | 9.85 | 9.82 | 9.82 | 9.77 | 2,600 |
Feb 09, 2023 | 9.88 | 9.88 | 9.86 | 9.86 | 9.81 | 700 |
Feb 08, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.83 | 300 |
Feb 07, 2023 | 9.87 | 9.87 | 9.85 | 9.85 | 9.80 | 200 |
Feb 06, 2023 | 9.89 | 9.89 | 9.87 | 9.87 | 9.82 | 3,900 |
Feb 03, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.86 | - |
Feb 02, 2023 | 9.95 | 9.95 | 9.91 | 9.91 | 9.86 | 400 |
Feb 01, 2023 | 9.88 | 9.89 | 9.88 | 9.89 | 9.84 | 5,100 |
Jan 31, 2023 | 9.86 | 9.88 | 9.86 | 9.87 | 9.82 | 5,500 |
Jan 30, 2023 | 9.91 | 9.91 | 9.90 | 9.90 | 9.85 | 1,200 |
Jan 27, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.81 | 100 |
Jan 26, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.85 | - |
Jan 25, 2023 | 9.93 | 9.93 | 9.90 | 9.90 | 9.85 | 8,000 |
Jan 24, 2023 | 9.87 | 9.87 | 9.86 | 9.87 | 9.82 | 33,500 |
Jan 23, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | 500 |
Jan 20, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | 700 |
Jan 19, 2023 | 9.95 | 9.95 | 9.92 | 9.92 | 9.87 | 4,200 |
Jan 18, 2023 | 9.90 | 9.92 | 9.90 | 9.92 | 9.87 | 16,900 |
Jan 17, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.84 | - |
Jan 16, 2023 | 9.86 | 9.89 | 9.86 | 9.89 | 9.84 | 400 |
Jan 13, 2023 | 9.89 | 9.89 | 9.88 | 9.88 | 9.83 | 900 |
Jan 12, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.77 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |