Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | 20,600 |
Feb 02, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
Feb 01, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
Jan 31, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 200 |
Jan 30, 2023 | 10.34 | 10.34 | 10.30 | 10.30 | 10.30 | 1,200 |
Jan 27, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Jan 26, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Jan 25, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Jan 24, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 5,500 |
Jan 23, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Jan 20, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Jan 19, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Jan 18, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Jan 17, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 2,000 |
Jan 13, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 100 |
Jan 12, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Jan 11, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Jan 10, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Jan 09, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 250,000 |
Jan 06, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Jan 05, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Jan 04, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 3,100 |
Jan 03, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Dec 30, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 7,200 |
Dec 29, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Dec 28, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Dec 27, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Dec 23, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 4,000 |
Dec 22, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Dec 21, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Dec 20, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 200 |
Dec 19, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
Dec 16, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Dec 15, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Dec 14, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 81,200 |
Dec 13, 2022 | 9.85 | 9.90 | 9.69 | 9.90 | 9.90 | 15,400 |
Dec 12, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Dec 09, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Dec 08, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 19,900 |
Dec 07, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 100 |
Dec 06, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Dec 05, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Dec 05, 2022 | 0.316 Dividend | |||||
Dec 02, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.38 | 3,600 |
Dec 01, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.38 | - |
Nov 30, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.38 | - |
Nov 29, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.38 | - |
Nov 28, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.38 | - |
Nov 25, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.38 | - |
Nov 23, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.38 | - |
Nov 22, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.38 | - |
Nov 21, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.38 | - |
Nov 18, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.38 | - |
Nov 17, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.38 | - |
Nov 16, 2022 | 10.29 | 10.29 | 9.70 | 9.70 | 9.38 | 1,900 |
Nov 15, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.01 | - |
Nov 14, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.01 | - |
Nov 11, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.01 | 200 |
Nov 10, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.42 | - |
Nov 09, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.42 | - |
Nov 08, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.42 | - |
Nov 07, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.42 | 1,100 |
Nov 04, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.42 | 200,700 |
Nov 03, 2022 | 9.28 | 9.28 | 9.28 | 9.28 | 8.98 | - |
Nov 02, 2022 | 9.28 | 9.28 | 9.28 | 9.28 | 8.98 | - |
Nov 01, 2022 | 9.28 | 9.28 | 9.28 | 9.28 | 8.98 | 200 |
Oct 31, 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 8.80 | - |
Oct 28, 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 8.80 | - |
Oct 27, 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 8.80 | 23,100 |
Oct 26, 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 8.80 | - |
Oct 25, 2022 | 9.40 | 9.40 | 9.10 | 9.10 | 8.80 | 300 |
Oct 24, 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 8.76 | 400 |
Oct 21, 2022 | 9.29 | 9.29 | 9.29 | 9.29 | 8.99 | - |
Oct 20, 2022 | 8.92 | 9.29 | 8.92 | 9.29 | 8.99 | 4,300 |
Oct 19, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.00 | - |
Oct 18, 2022 | 9.07 | 9.30 | 8.91 | 9.30 | 9.00 | 13,700 |
Oct 17, 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 8.80 | 14,200 |
Oct 14, 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 8.80 | 6,200 |
Oct 13, 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.38 | 47,900 |
Oct 12, 2022 | 9.03 | 9.03 | 9.03 | 9.03 | 8.74 | 8,000 |
Oct 11, 2022 | 9.03 | 9.03 | 9.03 | 9.03 | 8.74 | - |
Oct 10, 2022 | 8.81 | 9.03 | 8.81 | 9.03 | 8.74 | 11,200 |
Oct 07, 2022 | 8.76 | 8.76 | 8.60 | 8.60 | 8.32 | 60,800 |
Oct 06, 2022 | 9.46 | 9.46 | 8.60 | 8.60 | 8.32 | 400 |
Oct 05, 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 8.77 | - |
Oct 04, 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 8.77 | 300 |
Oct 03, 2022 | 9.46 | 9.50 | 9.46 | 9.50 | 9.19 | 700 |
Sept 30, 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8.47 | - |
Sept 29, 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8.47 | - |
Sept 28, 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8.47 | - |
Sept 27, 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8.47 | 500 |
Sept 26, 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.17 | - |
Sept 23, 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.17 | 100 |
Sept 22, 2022 | 9.74 | 9.74 | 9.63 | 9.63 | 9.32 | 72,800 |
Sept 21, 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 8.94 | 500 |
Sept 20, 2022 | 9.84 | 9.84 | 9.77 | 9.77 | 9.45 | 1,500 |
Sept 19, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 9.89 | 700 |
Sept 16, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 9.89 | 6,700 |
Sept 15, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 9.89 | - |
Sept 14, 2022 | 10.15 | 10.22 | 10.15 | 10.22 | 9.89 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |