Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jul 03, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Jul 02, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Jul 01, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Jun 28, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Jun 27, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Jun 26, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Jun 25, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Jun 24, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Jun 21, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Jun 20, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Jun 18, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Jun 17, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Jun 14, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Jun 13, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Jun 12, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Jun 11, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Jun 10, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Jun 07, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Jun 06, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Jun 05, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Jun 04, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Jun 03, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
May 31, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
May 30, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
May 29, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
May 28, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
May 24, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
May 23, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
May 22, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
May 21, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
May 20, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
May 17, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
May 16, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
May 15, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
May 14, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
May 13, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
May 10, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
May 09, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
May 08, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
May 07, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
May 06, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
May 03, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
May 02, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
May 01, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
Apr 30, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
Apr 29, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 26, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Apr 25, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
Apr 24, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
Apr 23, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Apr 22, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Apr 19, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Apr 18, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
Apr 17, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
Apr 16, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Apr 15, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Apr 12, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Apr 11, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Apr 10, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 09, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Apr 08, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 05, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Apr 04, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Apr 03, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Apr 02, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Apr 01, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Mar 28, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
Mar 27, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Mar 26, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Mar 25, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Mar 22, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Mar 21, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Mar 20, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Mar 19, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Mar 18, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Mar 15, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Mar 14, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Mar 13, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Mar 12, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Mar 11, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Mar 08, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Mar 07, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Mar 06, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
Mar 05, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Mar 04, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Mar 01, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Feb 29, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
Feb 28, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Feb 27, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Feb 26, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Feb 23, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Feb 22, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Feb 21, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
Feb 20, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
Feb 16, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Feb 15, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
Feb 14, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
Feb 13, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Feb 12, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |