Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 21, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Sept 20, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Sept 19, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Sept 18, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Sept 15, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Sept 14, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Sept 13, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 300 |
Sept 12, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Sept 11, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Sept 08, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Sept 07, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Sept 06, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Sept 05, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Sept 01, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Aug 31, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Aug 30, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Aug 29, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Aug 28, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Aug 25, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Aug 24, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Aug 23, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Aug 22, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Aug 21, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Aug 18, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Aug 17, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Aug 16, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 110 |
Aug 15, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Aug 14, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Aug 11, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Aug 10, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Aug 09, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Aug 08, 2023 | 8.60 | 8.71 | 8.57 | 8.71 | 8.71 | 5,182 |
Aug 04, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Aug 03, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Aug 02, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Aug 01, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Jul 31, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Jul 28, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1,000 |
Jul 27, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Jul 26, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Jul 25, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Jul 24, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Jul 21, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Jul 20, 2023 | 9.41 | 9.41 | 9.30 | 9.30 | 9.30 | 301 |
Jul 19, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Jul 18, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Jul 17, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Jul 14, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Jul 13, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Jul 12, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Jul 11, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Jul 10, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Jul 07, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
Jul 06, 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Jul 05, 2023 | 8.87 | 8.89 | 8.87 | 8.89 | 8.89 | 3,242 |
Jul 04, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
Jun 30, 2023 | 8.68 | 8.76 | 8.68 | 8.76 | 8.76 | 1,200 |
Jun 29, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
Jun 28, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 902 |
Jun 27, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Jun 26, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Jun 23, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 100 |
Jun 22, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 300 |
Jun 21, 2023 | 8.32 | 8.35 | 8.32 | 8.35 | 8.35 | 12,700 |
Jun 20, 2023 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 1,306 |
Jun 19, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 100 |
Jun 16, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Jun 15, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Jun 14, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Jun 13, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Jun 12, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Jun 09, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Jun 08, 2023 | 8.03 | 7.99 | 7.94 | 8.03 | 8.03 | - |
Jun 07, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
Jun 06, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
Jun 05, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
Jun 02, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
Jun 01, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
May 31, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
May 30, 2023 | 8.08 | 8.08 | 8.04 | 8.04 | 8.04 | 27,000 |
May 29, 2023 | 8.16 | 8.16 | 8.07 | 8.07 | 8.07 | 1,815 |
May 26, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 5,100 |
May 25, 2023 | 8.09 | 8.14 | 7.95 | 8.09 | 8.09 | - |
May 24, 2023 | 8.09 | 8.16 | 7.92 | 8.09 | 8.09 | - |
May 23, 2023 | 8.03 | 8.09 | 8.03 | 8.09 | 8.09 | 600 |
May 19, 2023 | 8.01 | 8.02 | 8.01 | 8.02 | 8.02 | 800 |
May 18, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 700 |
May 17, 2023 | 7.98 | 8.13 | 7.98 | 8.13 | 8.13 | 1,400 |
May 16, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 300 |
May 15, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 900 |
May 12, 2023 | 7.85 | 7.92 | 7.85 | 7.92 | 7.92 | 1,400 |
May 11, 2023 | 8.09 | 8.09 | 8.03 | 8.03 | 8.03 | 3,800 |
May 10, 2023 | 8.25 | 8.47 | 8.07 | 8.25 | 8.25 | - |
May 09, 2023 | 8.19 | 8.25 | 8.19 | 8.25 | 8.25 | 700 |
May 08, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 100 |
May 05, 2023 | 8.38 | 8.61 | 8.38 | 8.45 | 8.45 | 2,450 |
May 04, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 600 |
May 03, 2023 | 8.09 | 8.39 | 8.09 | 8.39 | 8.39 | 40,600 |
May 02, 2023 | 8.24 | 8.25 | 8.03 | 8.25 | 8.25 | 1,800 |
May 01, 2023 | 8.36 | 8.36 | 8.31 | 8.31 | 8.31 | 2,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |