Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
Dec 07, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Dec 06, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Dec 05, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Dec 04, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Dec 01, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Nov 30, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Nov 29, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Nov 28, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Nov 27, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Nov 24, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Nov 23, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Nov 22, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Nov 21, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Nov 20, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Nov 17, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Nov 16, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Nov 15, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Nov 14, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Nov 13, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Nov 10, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Nov 09, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Nov 08, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Nov 07, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Nov 06, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Nov 03, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Nov 02, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Nov 01, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Oct 31, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Oct 30, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Oct 27, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Oct 26, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Oct 25, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Oct 24, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Oct 23, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Oct 20, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Oct 19, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Oct 18, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Oct 17, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Oct 16, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Oct 13, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Oct 12, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Oct 11, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Oct 10, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Oct 09, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Oct 06, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Oct 05, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Oct 04, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Oct 03, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Oct 02, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Sept 29, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Sept 28, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Sept 27, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Sept 26, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Sept 25, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Sept 22, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Sept 21, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Sept 20, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
Sept 19, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Sept 18, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Sept 15, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Sept 14, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Sept 13, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Sept 12, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Sept 11, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Sept 08, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Sept 07, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Sept 06, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
Sept 05, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Sept 04, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Sept 01, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
Aug 31, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Aug 30, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Aug 29, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Aug 28, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Aug 25, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Aug 24, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Aug 23, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Aug 22, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Aug 21, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Aug 18, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Aug 17, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Aug 16, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Aug 15, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
Aug 14, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Aug 11, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Aug 10, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Aug 09, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Aug 08, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Aug 07, 2023 | - | - | - | - | - | - |
Aug 04, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Aug 03, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Aug 02, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Aug 01, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Jul 31, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Jul 28, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Jul 27, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Jul 26, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Jul 25, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Jul 24, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |