Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Mar 30, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Mar 29, 2023 | 9.68 | 9.73 | 9.68 | 9.73 | 9.73 | 400 |
Mar 28, 2023 | 9.49 | 9.54 | 9.49 | 9.54 | 9.54 | 1,000 |
Mar 27, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Mar 24, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Mar 23, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Mar 22, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Mar 21, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 100 |
Mar 20, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 100 |
Mar 17, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 100 |
Mar 16, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 100 |
Mar 15, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Mar 14, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
Mar 13, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 100 |
Mar 10, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 500 |
Mar 09, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2,600 |
Mar 08, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 300 |
Mar 07, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 400 |
Mar 06, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
Mar 03, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
Mar 02, 2023 | 10.63 | 10.66 | 10.61 | 10.61 | 10.61 | 600 |
Mar 01, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
Feb 28, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
Feb 27, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
Feb 24, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
Feb 23, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
Feb 22, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1,100 |
Feb 21, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Feb 17, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Feb 16, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Feb 15, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Feb 14, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Feb 13, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Feb 10, 2023 | 10.51 | 10.85 | 10.51 | 10.85 | 10.85 | 800 |
Feb 09, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Feb 08, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Feb 07, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Feb 06, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Feb 03, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Feb 02, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Feb 01, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Jan 31, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Jan 30, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Jan 27, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Jan 26, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1,000 |
Jan 25, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Jan 24, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Jan 23, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Jan 20, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Jan 19, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 100 |
Jan 18, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 17, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 13, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 12, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 11, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 10, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 09, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 06, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 05, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3,500 |
Jan 04, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jan 03, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Dec 30, 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Dec 29, 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Dec 28, 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 200 |
Dec 27, 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Dec 23, 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Dec 22, 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 100 |
Dec 21, 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 300 |
Dec 20, 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1,400 |
Dec 19, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
Dec 16, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1,400 |
Dec 15, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 400 |
Dec 14, 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 300 |
Dec 13, 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Dec 12, 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Dec 09, 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Dec 08, 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Dec 07, 2022 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 1,000 |
Dec 06, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Dec 05, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Dec 02, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Dec 01, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Nov 30, 2022 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 21,200 |
Nov 29, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Nov 28, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Nov 25, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Nov 23, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Nov 22, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Nov 21, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Nov 18, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Nov 17, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Nov 16, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 100 |
Nov 15, 2022 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
Nov 14, 2022 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
Nov 11, 2022 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
Nov 10, 2022 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
Nov 09, 2022 | 8.64 | 8.64 | 8.52 | 8.52 | 8.52 | 200 |
Nov 08, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Nov 07, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |