Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 6.88 | 6.91 | 6.76 | 6.76 | 6.76 | 600 |
Feb 01, 2023 | 6.52 | 6.53 | 6.52 | 6.53 | 6.53 | 2,200 |
Jan 31, 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 58,800 |
Jan 30, 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
Jan 27, 2023 | 6.40 | 6.59 | 6.40 | 6.52 | 6.52 | 2,800 |
Jan 26, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Jan 25, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 600 |
Jan 24, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 400 |
Jan 23, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 700 |
Jan 20, 2023 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | 700 |
Jan 19, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
Jan 18, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1,000 |
Jan 17, 2023 | 5.77 | 5.97 | 5.77 | 5.93 | 5.93 | 4,400 |
Jan 13, 2023 | 5.80 | 5.86 | 5.80 | 5.83 | 5.83 | 5,900 |
Jan 12, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Jan 11, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 400 |
Jan 10, 2023 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 1,000 |
Jan 09, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
Jan 06, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
Jan 05, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 200 |
Jan 04, 2023 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
Jan 03, 2023 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
Dec 30, 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 600 |
Dec 29, 2022 | 5.60 | 5.81 | 5.60 | 5.80 | 5.80 | 29,000 |
Dec 28, 2022 | 5.48 | 5.49 | 5.40 | 5.48 | 5.48 | 18,400 |
Dec 27, 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 200 |
Dec 23, 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 200 |
Dec 22, 2022 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 500 |
Dec 21, 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 13,800 |
Dec 20, 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4,000 |
Dec 19, 2022 | 6.59 | 6.59 | 6.30 | 6.30 | 6.30 | 2,800 |
Dec 16, 2022 | 6.61 | 6.75 | 6.61 | 6.63 | 6.63 | 2,500 |
Dec 15, 2022 | 6.67 | 6.78 | 6.67 | 6.78 | 6.78 | 2,200 |
Dec 14, 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
Dec 13, 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1,000 |
Dec 12, 2022 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 800 |
Dec 09, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
Dec 08, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
Dec 07, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
Dec 06, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 5,200 |
Dec 05, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
Dec 02, 2022 | 7.62 | 7.63 | 7.62 | 7.63 | 7.63 | 3,600 |
Dec 01, 2022 | 7.65 | 7.65 | 7.64 | 7.64 | 7.64 | 7,000 |
Nov 30, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Nov 29, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Nov 28, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Nov 25, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 100 |
Nov 23, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 100 |
Nov 22, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 100 |
Nov 21, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1,000 |
Nov 18, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Nov 17, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 100 |
Nov 16, 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Nov 15, 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Nov 14, 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 100 |
Nov 11, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3,500 |
Nov 10, 2022 | 7.92 | 7.92 | 7.60 | 7.60 | 7.60 | 1,000 |
Nov 09, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 500 |
Nov 08, 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
Nov 07, 2022 | 7.08 | 7.39 | 7.08 | 7.39 | 7.39 | 1,400 |
Nov 04, 2022 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
Nov 03, 2022 | 6.79 | 6.80 | 6.79 | 6.79 | 6.79 | 800 |
Nov 02, 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1,100 |
Nov 01, 2022 | 6.89 | 7.00 | 6.71 | 6.97 | 6.97 | 3,200 |
Oct 31, 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
Oct 28, 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1,300 |
Oct 27, 2022 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
Oct 26, 2022 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
Oct 25, 2022 | 6.16 | 6.16 | 6.12 | 6.12 | 6.12 | 1,000 |
Oct 24, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
Oct 21, 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
Oct 20, 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1,300 |
Oct 19, 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 500 |
Oct 18, 2022 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 500 |
Oct 17, 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Oct 14, 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 400 |
Oct 13, 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 100 |
Oct 12, 2022 | 6.18 | 6.19 | 6.18 | 6.19 | 6.19 | 600 |
Oct 11, 2022 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1,600 |
Oct 10, 2022 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
Oct 07, 2022 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
Oct 06, 2022 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1,000 |
Oct 05, 2022 | 6.51 | 6.58 | 6.49 | 6.56 | 6.56 | 10,300 |
Oct 04, 2022 | 6.73 | 6.77 | 6.73 | 6.77 | 6.77 | 700 |
Oct 03, 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
Sept 30, 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 500 |
Sept 29, 2022 | 6.32 | 6.39 | 6.32 | 6.39 | 6.39 | 700 |
Sept 28, 2022 | 6.71 | 6.80 | 6.71 | 6.80 | 6.80 | 500 |
Sept 27, 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 5,100 |
Sept 26, 2022 | 6.55 | 6.61 | 6.55 | 6.61 | 6.61 | 600 |
Sept 23, 2022 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
Sept 22, 2022 | 6.75 | 6.76 | 6.75 | 6.76 | 6.76 | 1,500 |
Sept 21, 2022 | 7.06 | 7.12 | 7.06 | 7.12 | 7.12 | 300 |
Sept 20, 2022 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 100 |
Sept 19, 2022 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
Sept 16, 2022 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 100 |
Sept 15, 2022 | 7.24 | 7.25 | 7.24 | 7.25 | 7.25 | 400 |
Sept 14, 2022 | 6.85 | 7.04 | 6.85 | 7.04 | 7.04 | 300 |
Sept 13, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 100 |
Sept 12, 2022 | 7.46 | 7.48 | 7.33 | 7.33 | 7.33 | 2,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |