Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Jun 27, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Jun 26, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
Jun 25, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Jun 24, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
Jun 21, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
Jun 20, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
Jun 18, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
Jun 17, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
Jun 14, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Jun 13, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Jun 12, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
Jun 11, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
Jun 10, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
Jun 07, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
Jun 06, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
Jun 05, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Jun 04, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
Jun 03, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
May 31, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
May 30, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
May 29, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
May 28, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
May 24, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
May 23, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
May 22, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
May 21, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
May 20, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
May 17, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
May 16, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
May 15, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
May 14, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
May 13, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
May 10, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
May 09, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
May 08, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
May 07, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
May 06, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
May 03, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
May 02, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
May 01, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Apr 30, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
Apr 29, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Apr 26, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Apr 25, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Apr 24, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Apr 23, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Apr 22, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
Apr 19, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
Apr 18, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
Apr 17, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
Apr 16, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Apr 15, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Apr 12, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Apr 11, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
Apr 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Apr 09, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
Apr 08, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Apr 05, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
Apr 04, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Apr 03, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Apr 02, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Apr 01, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
Mar 28, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
Mar 27, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
Mar 26, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Mar 25, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
Mar 22, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Mar 21, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
Mar 20, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Mar 19, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Mar 18, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Mar 15, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
Mar 14, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
Mar 13, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
Mar 12, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Mar 11, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Mar 08, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Mar 07, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
Mar 06, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
Mar 05, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Mar 04, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Mar 01, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
Feb 29, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Feb 28, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Feb 27, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
Feb 26, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Feb 23, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Feb 22, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Feb 21, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Feb 20, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Feb 16, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
Feb 15, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Feb 14, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Feb 13, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Feb 12, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
Feb 09, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
Feb 08, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Feb 07, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Feb 06, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |