Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 28, 2023 | - | - | - | - | - | - |
Sept 27, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
Sept 26, 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Sept 25, 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Sept 22, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
Sept 21, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
Sept 20, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
Sept 19, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Sept 18, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Sept 15, 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
Sept 14, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
Sept 13, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
Sept 12, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
Sept 11, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
Sept 08, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
Sept 07, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Sept 06, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Sept 05, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
Sept 01, 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
Aug 31, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Aug 30, 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
Aug 29, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Aug 28, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
Aug 25, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
Aug 24, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Aug 23, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
Aug 22, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
Aug 21, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Aug 18, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
Aug 17, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
Aug 16, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Aug 15, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Aug 14, 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Aug 11, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Aug 10, 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Aug 09, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Aug 08, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Aug 04, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Aug 03, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
Aug 02, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
Aug 01, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Jul 31, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
Jul 28, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
Jul 27, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
Jul 26, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Jul 25, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Jul 24, 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Jul 21, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Jul 20, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Jul 19, 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
Jul 18, 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Jul 17, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Jul 14, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Jul 13, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Jul 12, 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Jul 11, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Jul 10, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Jul 07, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Jul 06, 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
Jul 05, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
Jul 04, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
Jun 30, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Jun 29, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Jun 28, 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Jun 27, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
Jun 26, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Jun 23, 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
Jun 22, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Jun 21, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Jun 20, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jun 19, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Jun 16, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Jun 15, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Jun 14, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Jun 13, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Jun 12, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
Jun 09, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
Jun 08, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Jun 07, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
Jun 06, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Jun 05, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Jun 02, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
Jun 01, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
May 31, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
May 30, 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
May 29, 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
May 26, 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
May 25, 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
May 24, 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
May 23, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
May 19, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
May 18, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
May 17, 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
May 16, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
May 15, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
May 12, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
May 11, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
May 10, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
May 09, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
May 08, 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |