Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Oct 03, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
Oct 02, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
Oct 01, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Sept 30, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Sept 27, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Sept 26, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Sept 25, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Sept 24, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Sept 23, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Sept 20, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Sept 19, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Sept 18, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Sept 17, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
Sept 16, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
Sept 13, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Sept 12, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Sept 11, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Sept 10, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Sept 09, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
Sept 06, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Sept 05, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Sept 04, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
Sept 03, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
Aug 30, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Aug 29, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Aug 28, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
Aug 27, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
Aug 26, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
Aug 23, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Aug 22, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Aug 21, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Aug 20, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Aug 19, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Aug 16, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
Aug 15, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
Aug 14, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Aug 13, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
Aug 12, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Aug 09, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Aug 08, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Aug 07, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Aug 06, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Aug 05, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Aug 02, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Aug 01, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Jul 31, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Jul 30, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Jul 29, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Jul 26, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
Jul 25, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
Jul 24, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Jul 23, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Jul 22, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Jul 19, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Jul 18, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
Jul 17, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Jul 16, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Jul 15, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
Jul 12, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
Jul 11, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
Jul 10, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jul 09, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Jul 08, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jul 05, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Jul 03, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
Jul 02, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Jul 01, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
Jun 28, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Jun 27, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
Jun 26, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
Jun 25, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jun 24, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Jun 21, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Jun 20, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Jun 18, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jun 17, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
Jun 14, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jun 13, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Jun 12, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
Jun 11, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
Jun 10, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
Jun 07, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Jun 06, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
Jun 05, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
Jun 04, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Jun 03, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
May 31, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
May 30, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
May 29, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
May 28, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
May 24, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
May 23, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
May 22, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
May 21, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
May 20, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
May 17, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
May 16, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
May 15, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
May 14, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |