Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Feb 07, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Feb 06, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Feb 03, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
Feb 02, 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
Feb 01, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
Jan 31, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Jan 30, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
Jan 27, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Jan 26, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
Jan 25, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Jan 24, 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Jan 23, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Jan 20, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Jan 19, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Jan 18, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Jan 17, 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
Jan 13, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Jan 12, 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
Jan 11, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
Jan 10, 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Jan 09, 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Jan 06, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Jan 05, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
Jan 04, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
Jan 03, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Dec 30, 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
Dec 29, 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Dec 28, 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
Dec 27, 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
Dec 23, 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Dec 22, 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Dec 21, 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Dec 20, 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
Dec 19, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Dec 16, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Dec 15, 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
Dec 15, 2022 | 0.036 Dividend | |||||
Dec 14, 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 9.02 | - |
Dec 13, 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.01 | - |
Dec 12, 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 8.98 | - |
Dec 09, 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 8.97 | - |
Dec 08, 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 8.98 | - |
Dec 07, 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 8.97 | - |
Dec 06, 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 8.97 | - |
Dec 05, 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 8.97 | - |
Dec 02, 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.95 | - |
Dec 01, 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.94 | - |
Nov 30, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.92 | - |
Nov 30, 2022 | 0.033 Dividend | |||||
Nov 29, 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.91 | - |
Nov 28, 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.92 | - |
Nov 25, 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.92 | - |
Nov 23, 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.91 | - |
Nov 22, 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.90 | - |
Nov 21, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.89 | - |
Nov 18, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.89 | - |
Nov 17, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | - |
Nov 16, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.89 | - |
Nov 15, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.89 | - |
Nov 14, 2022 | 8.94 | 8.94 | 8.94 | 8.94 | 8.87 | - |
Nov 11, 2022 | 8.93 | 8.93 | 8.93 | 8.93 | 8.86 | - |
Nov 10, 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.84 | - |
Nov 09, 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.78 | - |
Nov 08, 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.77 | - |
Nov 07, 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.77 | - |
Nov 04, 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.76 | - |
Nov 03, 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 8.75 | - |
Nov 02, 2022 | 8.86 | 8.86 | 8.86 | 8.86 | 8.79 | - |
Nov 01, 2022 | 8.86 | 8.86 | 8.86 | 8.86 | 8.79 | - |
Oct 31, 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.78 | - |
Oct 31, 2022 | 0.033 Dividend | |||||
Oct 28, 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 8.78 | - |
Oct 27, 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 8.78 | - |
Oct 26, 2022 | 8.86 | 8.86 | 8.86 | 8.86 | 8.76 | - |
Oct 25, 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.74 | - |
Oct 24, 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 8.72 | - |
Oct 21, 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.71 | - |
Oct 20, 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.71 | - |
Oct 19, 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 8.72 | - |
Oct 18, 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.73 | - |
Oct 17, 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 8.72 | - |
Oct 14, 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.71 | - |
Oct 13, 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | - |
Oct 12, 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.73 | - |
Oct 11, 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.75 | - |
Oct 10, 2022 | 8.86 | 8.86 | 8.86 | 8.86 | 8.76 | - |
Oct 07, 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.77 | - |
Oct 06, 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.77 | - |
Oct 05, 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.77 | - |
Oct 04, 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 8.78 | - |
Oct 03, 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.74 | - |
Sep 30, 2022 | 8.86 | 8.86 | 8.86 | 8.86 | 8.76 | - |
Sep 30, 2022 | 0.033 Dividend | |||||
Sep 29, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.77 | - |
Sep 28, 2022 | 8.93 | 8.93 | 8.93 | 8.93 | 8.80 | - |
Sep 27, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.82 | - |
Sep 26, 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.85 | - |
Sep 23, 2022 | 9.03 | 9.03 | 9.03 | 9.03 | 8.89 | - |
Sep 22, 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 8.92 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |