Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 23, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 261 |
Mar 22, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Mar 21, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Mar 20, 2023 | 11.37 | 11.37 | 10.55 | 10.55 | 10.55 | 2,101 |
Mar 17, 2023 | 11.35 | 11.35 | 11.28 | 11.28 | 11.28 | 6,159 |
Mar 16, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Mar 15, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Mar 14, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Mar 13, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Mar 10, 2023 | 11.82 | 11.86 | 11.82 | 11.86 | 11.86 | 360 |
Mar 09, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 100 |
Mar 08, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
Mar 07, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
Mar 06, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
Mar 03, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
Mar 02, 2023 | 12.91 | 13.01 | 12.83 | 12.83 | 12.83 | 1,100 |
Mar 01, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 100 |
Feb 28, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
Feb 27, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
Feb 27, 2023 | 0.072 Dividend | |||||
Feb 24, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.08 | - |
Feb 23, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.08 | - |
Feb 22, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.08 | 500 |
Feb 21, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
Feb 17, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
Feb 16, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
Feb 15, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
Feb 14, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
Feb 13, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
Feb 10, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
Feb 09, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
Feb 08, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | - |
Feb 07, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | 3,004 |
Feb 06, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - |
Feb 03, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - |
Feb 02, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - |
Feb 01, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - |
Jan 31, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - |
Jan 30, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - |
Jan 30, 2023 | 0.072 Dividend | |||||
Jan 27, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | - |
Jan 26, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | - |
Jan 25, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | - |
Jan 24, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | - |
Jan 23, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | - |
Jan 20, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | 3,901 |
Jan 19, 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.20 | - |
Jan 18, 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.20 | - |
Jan 17, 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.20 | - |
Jan 13, 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.20 | 100 |
Jan 12, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.68 | - |
Jan 11, 2023 | 12.81 | 12.82 | 12.81 | 12.82 | 12.68 | 501 |
Jan 10, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.51 | - |
Jan 09, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.51 | - |
Jan 06, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.51 | - |
Jan 05, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.51 | - |
Jan 04, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.51 | 1,000 |
Jan 03, 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.32 | - |
Dec 30, 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.32 | - |
Dec 29, 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.32 | - |
Dec 29, 2022 | 0.072 Dividend | |||||
Dec 28, 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.25 | - |
Dec 27, 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.25 | - |
Dec 23, 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.25 | - |
Dec 22, 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.25 | - |
Dec 21, 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.25 | 700 |
Dec 20, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.16 | - |
Dec 19, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.16 | - |
Dec 16, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.16 | - |
Dec 15, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.16 | - |
Dec 14, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.16 | - |
Dec 13, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.16 | - |
Dec 12, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.16 | 2,800 |
Dec 09, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
Dec 08, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
Dec 07, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
Dec 06, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
Dec 05, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
Dec 02, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
Dec 01, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
Nov 30, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
Nov 29, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
Nov 29, 2022 | 0.072 Dividend | |||||
Nov 28, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.19 | - |
Nov 25, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.19 | - |
Nov 23, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.19 | - |
Nov 22, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.19 | - |
Nov 21, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.19 | - |
Nov 18, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.19 | 1,505 |
Nov 17, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.31 | - |
Nov 16, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.31 | - |
Nov 15, 2022 | 12.61 | 12.61 | 12.59 | 12.59 | 12.31 | 800 |
Nov 14, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
Nov 11, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
Nov 10, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
Nov 09, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
Nov 08, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
Nov 07, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
Nov 04, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |