Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 11.62 | 11.62 | 11.50 | 11.50 | 11.50 | 1,500 |
May 31, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1,000 |
May 30, 2023 | 11.55 | 11.62 | 11.54 | 11.60 | 11.60 | 5,300 |
May 30, 2023 | 0.109313 Dividend | |||||
May 29, 2023 | 11.72 | 11.86 | 11.70 | 11.86 | 11.75 | 3,800 |
May 26, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.61 | 200 |
May 25, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | 100 |
May 24, 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.70 | 200 |
May 23, 2023 | 12.06 | 12.06 | 12.01 | 12.01 | 11.90 | 4,500 |
May 19, 2023 | 11.98 | 11.99 | 11.98 | 11.99 | 11.88 | 2,800 |
May 18, 2023 | 11.99 | 11.99 | 11.98 | 11.98 | 11.87 | 700 |
May 17, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.88 | - |
May 16, 2023 | 12.02 | 12.02 | 11.99 | 11.99 | 11.88 | 2,000 |
May 15, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.01 | 1,100 |
May 12, 2023 | 12.25 | 12.25 | 12.10 | 12.13 | 12.02 | 2,340 |
May 11, 2023 | 12.35 | 12.35 | 12.32 | 12.32 | 12.21 | 3,300 |
May 10, 2023 | 12.36 | 12.37 | 12.35 | 12.37 | 12.26 | 6,595 |
May 09, 2023 | 12.51 | 12.55 | 12.44 | 12.44 | 12.33 | 9,272 |
May 08, 2023 | 12.38 | 12.55 | 12.38 | 12.55 | 12.43 | 9,000 |
May 05, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.24 | - |
May 04, 2023 | 12.41 | 12.41 | 12.35 | 12.35 | 12.24 | 9,154 |
May 03, 2023 | 12.15 | 12.50 | 12.15 | 12.50 | 12.38 | 11,300 |
May 02, 2023 | 12.37 | 12.38 | 12.17 | 12.17 | 12.06 | 1,600 |
May 01, 2023 | 12.01 | 12.25 | 12.01 | 12.25 | 12.14 | 4,980 |
Apr 28, 2023 | 12.02 | 12.03 | 12.00 | 12.03 | 11.92 | 1,600 |
Apr 27, 2023 | 12.02 | 12.02 | 12.00 | 12.00 | 11.89 | 2,100 |
Apr 26, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | 23,600 |
Apr 25, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | 800 |
Apr 24, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | - |
Apr 21, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | 500 |
Apr 20, 2023 | 12.21 | 12.21 | 12.00 | 12.00 | 11.89 | 350 |
Apr 19, 2023 | 12.09 | 12.30 | 12.09 | 12.30 | 12.19 | 1,950 |
Apr 18, 2023 | 11.80 | 12.01 | 11.80 | 12.01 | 11.90 | 2,195 |
Apr 17, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.77 | - |
Apr 14, 2023 | 11.88 | 11.89 | 11.88 | 11.88 | 11.77 | 1,600 |
Apr 13, 2023 | 11.99 | 12.00 | 11.99 | 12.00 | 11.89 | 700 |
Apr 12, 2023 | 11.85 | 12.00 | 11.85 | 12.00 | 11.89 | 10,793 |
Apr 11, 2023 | 12.14 | 12.15 | 12.14 | 12.15 | 12.04 | 1,000 |
Apr 10, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.84 | 10,700 |
Apr 06, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.83 | 2,100 |
Apr 05, 2023 | 12.16 | 12.16 | 12.15 | 12.15 | 12.04 | 13,500 |
Apr 04, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.05 | - |
Apr 03, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.05 | - |
Mar 31, 2023 | 11.99 | 12.16 | 11.99 | 12.16 | 12.05 | 1,306 |
Mar 30, 2023 | 11.94 | 12.00 | 11.94 | 12.00 | 11.89 | 200 |
Mar 29, 2023 | 11.94 | 12.00 | 11.94 | 12.00 | 11.89 | 2,824 |
Mar 28, 2023 | 12.10 | 12.10 | 12.00 | 12.10 | 11.99 | 6,494 |
Mar 27, 2023 | 12.10 | 12.10 | 12.01 | 12.06 | 11.95 | 2,300 |
Mar 24, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.37 | 100 |
Mar 23, 2023 | 12.29 | 12.29 | 12.09 | 12.12 | 12.01 | 2,100 |
Mar 22, 2023 | 12.24 | 12.24 | 12.19 | 12.19 | 12.08 | 8,100 |
Mar 21, 2023 | 12.23 | 12.40 | 12.23 | 12.40 | 12.29 | 960 |
Mar 20, 2023 | 12.28 | 12.28 | 12.26 | 12.26 | 12.15 | 200 |
Mar 17, 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.46 | 100 |
Mar 16, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | 700 |
Mar 15, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | 200 |
Mar 14, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.53 | 500 |
Mar 13, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.73 | - |
Mar 10, 2023 | 12.51 | 12.85 | 12.51 | 12.85 | 12.73 | 6,650 |
Mar 09, 2023 | 12.90 | 12.99 | 12.90 | 12.90 | 12.78 | 17,250 |
Mar 08, 2023 | 13.08 | 13.11 | 13.03 | 13.06 | 12.94 | 50,058 |
Mar 07, 2023 | 12.59 | 12.90 | 12.58 | 12.83 | 12.71 | 29,323 |
Mar 06, 2023 | 12.52 | 12.64 | 12.52 | 12.64 | 12.52 | 36,000 |
Mar 03, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.54 | 900 |
Mar 02, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.55 | - |
Mar 02, 2023 | 0.109313 Dividend | |||||
Mar 01, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.44 | - |
Feb 28, 2023 | 12.68 | 12.68 | 12.67 | 12.67 | 12.44 | 900 |
Feb 27, 2023 | 12.68 | 12.70 | 12.58 | 12.58 | 12.36 | 17,607 |
Feb 24, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.49 | - |
Feb 23, 2023 | 12.79 | 12.80 | 12.72 | 12.72 | 12.49 | 5,800 |
Feb 22, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.37 | - |
Feb 21, 2023 | 12.61 | 12.61 | 12.41 | 12.59 | 12.37 | 2,300 |
Feb 17, 2023 | 12.79 | 12.79 | 12.69 | 12.69 | 12.46 | 4,914 |
Feb 16, 2023 | 12.71 | 12.73 | 12.69 | 12.73 | 12.50 | 3,900 |
Feb 15, 2023 | 12.83 | 12.83 | 12.70 | 12.70 | 12.47 | 1,100 |
Feb 14, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.51 | 456 |
Feb 13, 2023 | 12.79 | 12.82 | 12.75 | 12.75 | 12.52 | 5,000 |
Feb 10, 2023 | 12.66 | 12.79 | 12.65 | 12.79 | 12.56 | 42,388 |
Feb 09, 2023 | 12.80 | 12.80 | 12.64 | 12.65 | 12.43 | 38,500 |
Feb 08, 2023 | 12.61 | 12.75 | 12.53 | 12.75 | 12.52 | 12,400 |
Feb 07, 2023 | 12.54 | 12.57 | 12.45 | 12.53 | 12.31 | 100,200 |
Feb 06, 2023 | 12.56 | 12.56 | 12.54 | 12.54 | 12.32 | 3,100 |
Feb 03, 2023 | 12.57 | 12.63 | 12.57 | 12.58 | 12.36 | 500 |
Feb 02, 2023 | 12.56 | 12.56 | 12.55 | 12.55 | 12.33 | 4,400 |
Feb 01, 2023 | 12.67 | 12.67 | 12.61 | 12.61 | 12.39 | 4,300 |
Jan 31, 2023 | 12.44 | 12.62 | 12.44 | 12.62 | 12.40 | 700 |
Jan 30, 2023 | 12.66 | 12.69 | 12.59 | 12.60 | 12.38 | 800 |
Jan 27, 2023 | 12.60 | 12.64 | 12.59 | 12.60 | 12.38 | 2,400 |
Jan 26, 2023 | 12.56 | 12.56 | 12.55 | 12.55 | 12.33 | 700 |
Jan 25, 2023 | 12.58 | 12.61 | 12.53 | 12.61 | 12.39 | 3,300 |
Jan 24, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - |
Jan 23, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - |
Jan 20, 2023 | 12.51 | 12.62 | 12.40 | 12.40 | 12.18 | 285,723 |
Jan 19, 2023 | 12.61 | 12.61 | 12.53 | 12.53 | 12.31 | 1,200 |
Jan 18, 2023 | 12.61 | 12.75 | 12.61 | 12.75 | 12.52 | 4,100 |
Jan 17, 2023 | 12.81 | 12.81 | 12.35 | 12.50 | 12.28 | 8,753 |
Jan 16, 2023 | 12.60 | 12.60 | 12.55 | 12.55 | 12.33 | 1,000 |
Jan 13, 2023 | 12.41 | 12.41 | 12.35 | 12.35 | 12.13 | 928 |
Jan 12, 2023 | 12.46 | 12.97 | 12.46 | 12.97 | 12.74 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |