Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | - | - | - | - | - | - |
Dec 04, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Dec 01, 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
Nov 30, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
Nov 29, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
Nov 28, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
Nov 27, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
Nov 24, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
Nov 22, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
Nov 21, 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Nov 20, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
Nov 17, 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Nov 16, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Nov 15, 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Nov 14, 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
Nov 13, 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
Nov 10, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Nov 09, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Nov 08, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Nov 07, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Nov 06, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Nov 03, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Nov 02, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
Nov 01, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Oct 31, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Oct 30, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
Oct 27, 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Oct 26, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
Oct 25, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Oct 24, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Oct 23, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
Oct 20, 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Oct 19, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
Oct 18, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Oct 17, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Oct 16, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
Oct 13, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
Oct 12, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
Oct 11, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Oct 10, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Oct 09, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Oct 06, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
Oct 05, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Oct 04, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Oct 03, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Oct 02, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
Sept 29, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
Sept 28, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Sept 27, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
Sept 26, 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Sept 25, 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
Sept 22, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Sept 21, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Sept 20, 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Sept 19, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Sept 18, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Sept 15, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Sept 14, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
Sept 13, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Sept 12, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Sept 11, 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
Sept 08, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Sept 07, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Sept 06, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
Sept 05, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
Sept 01, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
Aug 31, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Aug 30, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
Aug 29, 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Aug 28, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Aug 25, 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
Aug 24, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Aug 23, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Aug 22, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Aug 21, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Aug 18, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
Aug 17, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Aug 16, 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Aug 15, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Aug 14, 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Aug 11, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Aug 10, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Aug 09, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
Aug 08, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Aug 07, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Aug 04, 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Aug 03, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
Aug 02, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
Aug 01, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Jul 31, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
Jul 28, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
Jul 27, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Jul 26, 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
Jul 25, 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Jul 24, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
Jul 21, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
Jul 20, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Jul 19, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Jul 18, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
Jul 17, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |