Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 9.67 | 9.72 | 9.65 | 9.72 | 9.72 | 1,766 |
Sept 21, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 2,500 |
Sept 20, 2023 | 9.63 | 9.99 | 9.63 | 9.99 | 9.99 | 900 |
Sept 19, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 700 |
Sept 18, 2023 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 700 |
Sept 15, 2023 | 9.38 | 9.39 | 9.38 | 9.39 | 9.39 | 600 |
Sept 14, 2023 | 9.26 | 9.26 | 9.15 | 9.15 | 9.15 | 1,700 |
Sept 13, 2023 | 9.36 | 9.39 | 9.20 | 9.22 | 9.22 | 7,700 |
Sept 12, 2023 | 9.23 | 9.24 | 9.16 | 9.16 | 9.16 | 6,500 |
Sept 11, 2023 | 9.30 | 9.39 | 9.22 | 9.23 | 9.23 | 5,900 |
Sept 08, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Sept 07, 2023 | 9.38 | 9.39 | 9.31 | 9.39 | 9.39 | 9,200 |
Sept 06, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 400 |
Sept 05, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Sept 01, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Aug 31, 2023 | 9.46 | 9.46 | 9.41 | 9.41 | 9.41 | 1,400 |
Aug 30, 2023 | 9.39 | 9.55 | 9.39 | 9.55 | 9.55 | 3,500 |
Aug 29, 2023 | 9.49 | 9.49 | 9.37 | 9.39 | 9.39 | 6,900 |
Aug 28, 2023 | 9.40 | 9.48 | 9.32 | 9.46 | 9.46 | 3,400 |
Aug 25, 2023 | 9.48 | 9.49 | 9.48 | 9.49 | 9.49 | 11,700 |
Aug 24, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Aug 23, 2023 | 9.40 | 9.49 | 9.40 | 9.49 | 9.49 | 1,900 |
Aug 22, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 300 |
Aug 21, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 200 |
Aug 18, 2023 | 9.49 | 9.49 | 9.40 | 9.49 | 9.49 | 15,700 |
Aug 17, 2023 | 9.50 | 9.59 | 9.49 | 9.59 | 9.59 | 11,200 |
Aug 16, 2023 | 9.52 | 9.75 | 9.52 | 9.73 | 9.73 | 500 |
Aug 15, 2023 | 9.73 | 9.75 | 9.73 | 9.75 | 9.75 | 500 |
Aug 14, 2023 | 9.73 | 9.75 | 9.73 | 9.74 | 9.74 | 3,300 |
Aug 11, 2023 | 9.51 | 9.70 | 9.50 | 9.70 | 9.70 | 3,800 |
Aug 10, 2023 | 9.65 | 9.69 | 9.65 | 9.69 | 9.69 | 2,000 |
Aug 09, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Aug 08, 2023 | 9.50 | 9.57 | 9.50 | 9.50 | 9.50 | 500 |
Aug 07, 2023 | 9.64 | 9.65 | 9.58 | 9.64 | 9.64 | 2,300 |
Aug 04, 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Aug 03, 2023 | 9.52 | 9.52 | 9.51 | 9.51 | 9.51 | 300 |
Aug 02, 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 100 |
Aug 01, 2023 | 9.65 | 9.65 | 9.58 | 9.58 | 9.58 | 5,600 |
Jul 31, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 100 |
Jul 28, 2023 | 9.62 | 9.65 | 9.62 | 9.64 | 9.64 | 2,500 |
Jul 27, 2023 | 9.43 | 9.50 | 9.43 | 9.50 | 9.50 | 1,700 |
Jul 26, 2023 | 9.48 | 9.48 | 9.45 | 9.45 | 9.45 | 300 |
Jul 25, 2023 | 9.33 | 9.33 | 9.30 | 9.31 | 9.31 | 1,000 |
Jul 24, 2023 | 9.35 | 9.51 | 9.31 | 9.31 | 9.31 | 1,400 |
Jul 21, 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 300 |
Jul 20, 2023 | 9.50 | 9.55 | 9.35 | 9.51 | 9.51 | 3,800 |
Jul 19, 2023 | 9.50 | 9.56 | 9.30 | 9.50 | 9.50 | 3,400 |
Jul 18, 2023 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | 2,700 |
Jul 17, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
Jul 14, 2023 | 9.31 | 9.49 | 9.31 | 9.49 | 9.49 | 2,000 |
Jul 13, 2023 | 9.09 | 9.50 | 9.09 | 9.50 | 9.50 | 4,900 |
Jul 12, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 500 |
Jul 11, 2023 | 9.09 | 9.12 | 9.09 | 9.12 | 9.12 | 1,700 |
Jul 10, 2023 | 9.14 | 9.15 | 9.14 | 9.14 | 9.14 | 1,400 |
Jul 07, 2023 | 9.14 | 9.14 | 9.09 | 9.09 | 9.09 | 1,600 |
Jul 06, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Jul 05, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Jul 03, 2023 | 9.13 | 9.15 | 9.13 | 9.15 | 9.15 | 1,400 |
Jun 30, 2023 | 9.18 | 9.18 | 9.13 | 9.15 | 9.15 | 600 |
Jun 29, 2023 | 9.28 | 9.28 | 9.09 | 9.14 | 9.14 | 2,400 |
Jun 28, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Jun 27, 2023 | 9.30 | 9.30 | 9.11 | 9.30 | 9.30 | 1,900 |
Jun 26, 2023 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | 1,300 |
Jun 23, 2023 | 9.35 | 9.45 | 9.30 | 9.45 | 9.45 | 1,900 |
Jun 22, 2023 | 9.50 | 9.53 | 9.38 | 9.38 | 9.38 | 1,800 |
Jun 21, 2023 | 9.32 | 9.35 | 9.31 | 9.34 | 9.34 | 700 |
Jun 20, 2023 | 9.26 | 9.44 | 9.26 | 9.44 | 9.44 | 2,300 |
Jun 16, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 300 |
Jun 15, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 800 |
Jun 14, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
Jun 13, 2023 | 9.14 | 9.24 | 9.09 | 9.24 | 9.24 | 3,100 |
Jun 12, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
Jun 09, 2023 | 9.10 | 9.24 | 9.10 | 9.24 | 9.24 | 9,000 |
Jun 08, 2023 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | 1,900 |
Jun 07, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 200 |
Jun 06, 2023 | 9.09 | 9.10 | 9.00 | 9.10 | 9.10 | 700 |
Jun 05, 2023 | 9.14 | 9.14 | 9.09 | 9.09 | 9.09 | 600 |
Jun 02, 2023 | 9.15 | 9.23 | 9.00 | 9.15 | 9.15 | 6,500 |
Jun 01, 2023 | 9.01 | 9.14 | 9.00 | 9.02 | 9.02 | 8,100 |
May 31, 2023 | 9.30 | 9.30 | 8.96 | 9.00 | 9.00 | 11,400 |
May 30, 2023 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | 3,100 |
May 26, 2023 | 9.29 | 9.30 | 9.20 | 9.26 | 9.26 | 8,600 |
May 25, 2023 | 9.25 | 9.31 | 9.25 | 9.30 | 9.30 | 2,500 |
May 24, 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1,000 |
May 23, 2023 | 9.25 | 9.31 | 9.24 | 9.31 | 9.31 | 5,200 |
May 22, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
May 19, 2023 | 9.25 | 9.25 | 9.13 | 9.22 | 9.22 | 7,300 |
May 18, 2023 | 8.95 | 9.10 | 8.95 | 9.00 | 9.00 | 700 |
May 17, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 700 |
May 16, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 100 |
May 15, 2023 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 2,400 |
May 12, 2023 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | 4,400 |
May 11, 2023 | 9.01 | 9.01 | 8.70 | 9.00 | 9.00 | 8,200 |
May 10, 2023 | 8.98 | 9.01 | 8.95 | 9.01 | 9.01 | 1,600 |
May 09, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
May 08, 2023 | 8.58 | 9.00 | 8.58 | 8.98 | 8.98 | 3,400 |
May 05, 2023 | 8.78 | 9.00 | 8.55 | 8.92 | 8.92 | 4,200 |
May 04, 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 100 |
May 03, 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 200 |
May 02, 2023 | 8.73 | 8.78 | 8.70 | 8.78 | 8.78 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |