Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Sept 26, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Sept 25, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Sept 24, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
Sept 23, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
Sept 20, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Sept 19, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
Sept 18, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Sept 17, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Sept 16, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
Sept 13, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Sept 12, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Sept 11, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Sept 10, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
Sept 09, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
Sept 06, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Sept 05, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
Sept 04, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Sept 03, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Aug 30, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Aug 29, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Aug 28, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Aug 27, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Aug 26, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Aug 23, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
Aug 22, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
Aug 21, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Aug 20, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Aug 19, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Aug 16, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
Aug 15, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
Aug 14, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
Aug 13, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
Aug 12, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Aug 09, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Aug 08, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
Aug 07, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
Aug 06, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Aug 05, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Aug 02, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Aug 01, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
Jul 31, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
Jul 30, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
Jul 29, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
Jul 26, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Jul 25, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
Jul 24, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Jul 23, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Jul 22, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Jul 19, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Jul 18, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Jul 17, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Jul 16, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Jul 15, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Jul 12, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Jul 11, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
Jul 10, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
Jul 09, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
Jul 08, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Jul 05, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
Jul 03, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Jul 02, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
Jul 01, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Jun 28, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Jun 27, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Jun 26, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Jun 25, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Jun 24, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Jun 21, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Jun 20, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Jun 18, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Jun 17, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Jun 14, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Jun 13, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Jun 12, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
Jun 11, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Jun 10, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Jun 07, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Jun 06, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Jun 05, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
Jun 04, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
Jun 03, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
May 31, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
May 30, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
May 29, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
May 28, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
May 24, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
May 23, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
May 22, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
May 21, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
May 20, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
May 17, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
May 16, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
May 15, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
May 14, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
May 13, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
May 10, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
May 09, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
May 08, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
May 07, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |