Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 9.50 | 9.88 | 8.30 | 8.30 | 8.30 | 5,701 |
Feb 01, 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 700 |
Jan 31, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Jan 30, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 100 |
Jan 27, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 500 |
Jan 26, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Jan 25, 2023 | 9.15 | 9.36 | 9.15 | 9.30 | 9.30 | 4,800 |
Jan 24, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 200 |
Jan 23, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 500 |
Jan 20, 2023 | 9.40 | 9.75 | 9.40 | 9.75 | 9.75 | 2,500 |
Jan 19, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 400 |
Jan 18, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 200 |
Jan 17, 2023 | 9.40 | 9.55 | 9.35 | 9.35 | 9.35 | 2,100 |
Jan 13, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Jan 12, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Jan 11, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Jan 10, 2023 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | 400 |
Jan 09, 2023 | 9.39 | 9.40 | 9.27 | 9.33 | 9.33 | 1,300 |
Jan 06, 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 400 |
Jan 05, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 400 |
Jan 04, 2023 | 9.35 | 9.40 | 9.35 | 9.38 | 9.38 | 900 |
Jan 03, 2023 | 9.40 | 9.40 | 9.37 | 9.37 | 9.37 | 1,100 |
Dec 30, 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
Dec 29, 2022 | 9.31 | 9.88 | 9.11 | 9.27 | 9.27 | 18,300 |
Dec 28, 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 800 |
Dec 27, 2022 | 9.54 | 9.55 | 9.40 | 9.40 | 9.40 | 1,000 |
Dec 23, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Dec 22, 2022 | 9.82 | 9.88 | 9.59 | 9.82 | 9.82 | 7,000 |
Dec 21, 2022 | 9.88 | 9.88 | 9.85 | 9.88 | 9.88 | 4,100 |
Dec 20, 2022 | 9.88 | 9.88 | 9.74 | 9.84 | 9.84 | 600 |
Dec 19, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Dec 16, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Dec 15, 2022 | 9.39 | 9.50 | 9.39 | 9.50 | 9.50 | 6,800 |
Dec 14, 2022 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 400 |
Dec 13, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Dec 12, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
Dec 09, 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Dec 08, 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 500 |
Dec 07, 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Dec 06, 2022 | 9.85 | 9.88 | 9.81 | 9.88 | 9.88 | 1,000 |
Dec 05, 2022 | 9.46 | 9.87 | 9.46 | 9.81 | 9.81 | 1,500 |
Dec 02, 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 500 |
Dec 01, 2022 | 9.88 | 9.88 | 9.47 | 9.88 | 9.88 | 1,000 |
Nov 30, 2022 | 9.51 | 9.89 | 9.43 | 9.53 | 9.53 | 9,400 |
Nov 30, 2022 | 0.25 Dividend | |||||
Nov 29, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.64 | - |
Nov 28, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.64 | 1,000 |
Nov 25, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.64 | 200 |
Nov 23, 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.63 | 400 |
Nov 22, 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.63 | 2,800 |
Nov 21, 2022 | 9.89 | 9.90 | 9.89 | 9.89 | 9.64 | 16,600 |
Nov 18, 2022 | 9.88 | 9.89 | 9.80 | 9.89 | 9.64 | 4,800 |
Nov 17, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.48 | - |
Nov 16, 2022 | 9.89 | 9.89 | 9.72 | 9.72 | 9.48 | 400 |
Nov 15, 2022 | 9.89 | 9.89 | 9.73 | 9.89 | 9.64 | 13,100 |
Nov 14, 2022 | 9.87 | 9.89 | 9.70 | 9.89 | 9.64 | 10,700 |
Nov 11, 2022 | 9.88 | 9.88 | 9.86 | 9.88 | 9.63 | 6,900 |
Nov 10, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.64 | 400 |
Nov 09, 2022 | 9.75 | 9.89 | 9.55 | 9.87 | 9.62 | 6,900 |
Nov 08, 2022 | 9.53 | 9.87 | 9.53 | 9.85 | 9.60 | 800 |
Nov 07, 2022 | 9.77 | 9.87 | 9.77 | 9.87 | 9.62 | 3,500 |
Nov 04, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.36 | 4,300 |
Nov 03, 2022 | 9.60 | 9.60 | 9.31 | 9.60 | 9.36 | 8,400 |
Nov 02, 2022 | 9.60 | 9.61 | 9.55 | 9.60 | 9.36 | 2,400 |
Nov 01, 2022 | 9.27 | 9.60 | 9.27 | 9.60 | 9.36 | 5,400 |
Oct 31, 2022 | 9.57 | 9.57 | 9.51 | 9.51 | 9.27 | 500 |
Oct 28, 2022 | 9.59 | 9.59 | 9.51 | 9.59 | 9.35 | 800 |
Oct 27, 2022 | 9.59 | 9.59 | 9.59 | 9.59 | 9.35 | 200 |
Oct 26, 2022 | 9.30 | 9.58 | 9.30 | 9.58 | 9.34 | 300 |
Oct 25, 2022 | 9.59 | 9.59 | 9.59 | 9.59 | 9.35 | 100 |
Oct 24, 2022 | 9.29 | 9.59 | 9.29 | 9.59 | 9.35 | 200 |
Oct 21, 2022 | 9.48 | 9.59 | 9.48 | 9.59 | 9.35 | 300 |
Oct 20, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.36 | 100 |
Oct 19, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.36 | - |
Oct 18, 2022 | 9.30 | 9.60 | 9.30 | 9.60 | 9.36 | 2,500 |
Oct 17, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.36 | 100 |
Oct 14, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.52 | 100 |
Oct 13, 2022 | 9.77 | 9.77 | 9.52 | 9.77 | 9.52 | 600 |
Oct 12, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.52 | - |
Oct 11, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.52 | 200 |
Oct 10, 2022 | 9.74 | 9.74 | 9.30 | 9.49 | 9.25 | 1,700 |
Oct 07, 2022 | 9.70 | 9.77 | 9.42 | 9.77 | 9.52 | 7,900 |
Oct 06, 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.30 | - |
Oct 05, 2022 | 9.53 | 9.54 | 9.53 | 9.54 | 9.30 | 700 |
Oct 04, 2022 | 9.52 | 9.52 | 9.52 | 9.52 | 9.28 | 300 |
Oct 03, 2022 | 9.77 | 9.77 | 9.49 | 9.52 | 9.28 | 2,700 |
Sept 30, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.52 | 2,100 |
Sept 29, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.52 | - |
Sept 28, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.52 | 200 |
Sept 27, 2022 | 9.75 | 9.75 | 9.57 | 9.57 | 9.33 | 600 |
Sept 26, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.52 | - |
Sept 23, 2022 | 9.55 | 9.80 | 9.55 | 9.77 | 9.52 | 600 |
Sept 22, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.55 | 200 |
Sept 21, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.52 | - |
Sept 20, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.52 | 100 |
Sept 19, 2022 | 9.72 | 9.77 | 9.60 | 9.77 | 9.52 | 4,500 |
Sept 16, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.55 | - |
Sept 15, 2022 | 9.81 | 9.81 | 9.75 | 9.80 | 9.55 | 900 |
Sept 14, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.58 | - |
Sept 13, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |