Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1 |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 8.94 | 9.18 | 8.90 | 9.14 | 9.14 | 28,634 |
Jun 20, 2024 | 8.85 | 9.05 | 8.59 | 8.94 | 8.94 | 126,432 |
Jun 19, 2024 | 9.25 | 9.20 | 8.50 | 8.70 | 8.70 | 147,854 |
Jun 18, 2024 | 9.18 | 9.32 | 8.83 | 9.25 | 9.25 | 212,511 |
Jun 17, 2024 | 9.45 | 9.44 | 9.07 | 9.16 | 9.16 | 37,661 |
Jun 14, 2024 | 9.25 | 9.27 | 9.07 | 9.20 | 9.20 | 9,827 |
Jun 13, 2024 | 9.25 | 9.36 | 9.20 | 9.27 | 9.27 | 39,184 |
Jun 12, 2024 | 9.13 | 9.43 | 9.00 | 9.39 | 9.39 | 45,654 |
Jun 11, 2024 | 9.20 | 9.19 | 9.01 | 9.11 | 9.11 | 585,680 |
Jun 10, 2024 | 9.35 | 9.42 | 9.05 | 9.08 | 9.08 | 196,850 |
Jun 07, 2024 | 9.45 | 9.45 | 9.27 | 9.35 | 9.35 | 298,951 |
Jun 06, 2024 | 9.59 | 9.72 | 9.32 | 9.39 | 9.39 | 54,933 |
Jun 05, 2024 | 9.59 | 9.55 | 9.38 | 9.52 | 9.52 | 235,333 |
Jun 04, 2024 | 9.65 | 9.70 | 9.38 | 9.42 | 9.42 | 428,070 |
Jun 03, 2024 | 9.36 | 9.65 | 9.37 | 9.58 | 9.58 | 92,652 |
May 31, 2024 | 9.21 | 9.33 | 9.11 | 9.35 | 9.35 | 259,098 |
May 30, 2024 | 9.01 | 9.20 | 8.90 | 9.21 | 9.21 | 26,555 |
May 29, 2024 | 9.10 | 9.27 | 9.00 | 9.07 | 9.07 | 70,971 |
May 28, 2024 | 9.50 | 9.63 | 9.36 | 9.39 | 9.39 | 1,172,293 |
May 24, 2024 | 9.10 | 9.22 | 8.90 | 9.19 | 9.19 | 64,479 |
May 23, 2024 | 9.27 | 9.39 | 9.13 | 9.18 | 9.18 | 60,969 |
May 22, 2024 | 9.87 | 9.86 | 9.25 | 9.27 | 9.27 | 113,308 |
May 21, 2024 | 9.92 | 10.01 | 9.85 | 9.89 | 9.89 | 341,771 |
May 20, 2024 | 9.96 | 10.03 | 9.84 | 9.92 | 9.92 | 349,891 |
May 17, 2024 | 9.93 | 10.10 | 9.70 | 9.89 | 9.89 | 19,479 |
May 16, 2024 | 10.18 | 10.29 | 9.91 | 10.04 | 10.04 | 43,563 |
May 15, 2024 | 9.80 | 10.44 | 9.44 | 10.13 | 10.13 | 354,996 |
May 14, 2024 | 9.87 | 9.93 | 9.32 | 9.84 | 9.84 | 70,582 |
May 13, 2024 | 9.50 | 9.76 | 9.45 | 9.76 | 9.76 | 585,062 |
May 10, 2024 | 9.37 | 9.45 | 9.27 | 9.39 | 9.39 | 5,294,403 |
May 09, 2024 | 9.40 | 9.41 | 9.09 | 9.40 | 9.40 | 22,611 |
May 08, 2024 | 9.35 | 9.78 | 9.27 | 9.31 | 9.31 | 294,152 |
May 07, 2024 | 9.53 | 9.54 | 9.27 | 9.32 | 9.32 | 61,777 |
May 03, 2024 | 8.83 | 9.00 | 8.72 | 8.88 | 8.88 | 294,304 |
May 02, 2024 | 8.86 | 8.95 | 8.95 | 8.71 | 8.71 | 581,059 |
May 01, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
Apr 30, 2024 | 8.50 | 8.69 | 8.42 | 8.62 | 8.62 | 129,469 |
Apr 29, 2024 | 8.41 | 8.55 | 8.42 | 8.51 | 8.51 | 24,555 |
Apr 26, 2024 | 8.30 | 8.42 | 8.18 | 8.40 | 8.40 | 163,856 |
Apr 25, 2024 | 8.36 | 8.49 | 8.00 | 8.04 | 8.04 | 108,669 |
Apr 24, 2024 | 8.77 | 8.93 | 8.34 | 8.41 | 8.41 | 952,961 |
Apr 23, 2024 | 8.35 | 8.72 | 8.24 | 8.67 | 8.67 | 434,658 |
Apr 22, 2024 | 8.48 | 8.49 | 8.12 | 8.27 | 8.27 | 1,032,537 |
Apr 19, 2024 | 8.59 | 8.48 | 8.23 | 8.39 | 8.39 | 91,952 |
Apr 18, 2024 | 8.88 | 8.86 | 8.57 | 8.63 | 8.63 | 71,384 |
Apr 17, 2024 | 8.73 | 8.93 | 8.62 | 8.82 | 8.82 | 391,479 |
Apr 16, 2024 | 8.58 | 8.89 | 8.32 | 8.64 | 8.64 | 87,964 |
Apr 15, 2024 | 8.58 | 8.70 | 8.47 | 8.53 | 8.53 | 1,125,991 |
Apr 12, 2024 | 8.79 | 9.02 | 8.50 | 8.59 | 8.59 | 460,038 |
Apr 11, 2024 | 9.10 | 9.28 | 8.39 | 8.72 | 8.72 | 217,359 |
Apr 10, 2024 | 9.50 | 9.68 | 9.01 | 9.10 | 9.10 | 3,802,541 |
Apr 09, 2024 | 9.70 | 9.65 | 9.38 | 9.42 | 9.42 | 1,603,650 |
Apr 08, 2024 | 9.25 | 9.49 | 9.06 | 9.47 | 9.47 | 2,257,799 |
Apr 05, 2024 | 8.90 | 9.28 | 8.76 | 9.00 | 9.00 | 487,394 |
Apr 04, 2024 | 8.88 | 9.09 | 8.74 | 9.00 | 9.00 | 252,081 |
Apr 03, 2024 | 8.48 | 8.76 | 8.40 | 8.72 | 8.72 | 612,557 |
Apr 02, 2024 | 8.30 | 8.47 | 8.16 | 8.38 | 8.38 | 176,642 |
Mar 28, 2024 | 8.28 | 8.42 | 8.27 | 8.32 | 8.32 | 174,481 |
Mar 27, 2024 | 8.33 | 8.42 | 8.20 | 8.31 | 8.31 | 53,999 |
Mar 26, 2024 | 8.20 | 8.32 | 8.14 | 8.22 | 8.22 | 100,673 |
Mar 25, 2024 | 7.91 | 8.16 | 7.74 | 8.12 | 8.12 | 1,048,105 |
Mar 22, 2024 | 8.80 | 9.19 | 7.68 | 7.89 | 7.89 | 989,403 |
Mar 21, 2024 | 8.22 | 8.50 | 8.08 | 8.42 | 8.42 | 1,419,061 |
Mar 20, 2024 | 7.82 | 8.23 | 7.54 | 8.07 | 8.07 | 326,193 |
Mar 19, 2024 | 7.55 | 7.79 | 7.51 | 7.77 | 7.77 | 296,603 |
Mar 18, 2024 | 7.57 | 7.86 | 7.35 | 7.45 | 7.45 | 632,693 |
Mar 15, 2024 | 7.22 | 7.57 | 7.10 | 7.56 | 7.56 | 127,944 |
Mar 14, 2024 | 7.90 | 8.15 | 7.03 | 7.13 | 7.13 | 525,775 |
Mar 13, 2024 | 8.01 | 8.26 | 7.75 | 7.92 | 7.92 | 1,144,042 |
Mar 12, 2024 | 8.76 | 8.69 | 7.99 | 8.15 | 8.15 | 1,055,517 |
Mar 11, 2024 | 8.80 | 9.34 | 7.75 | 8.55 | 8.55 | 2,132,535 |
Mar 08, 2024 | 7.35 | 8.72 | 7.18 | 8.33 | 8.33 | 1,808,648 |
Mar 07, 2024 | 6.90 | 7.13 | 6.66 | 6.87 | 6.87 | 12,487,115 |
Mar 06, 2024 | 7.61 | 7.58 | 6.37 | 6.88 | 6.88 | 2,335,306 |
Mar 05, 2024 | 8.05 | 8.11 | 7.60 | 7.74 | 7.74 | 781,863 |
Mar 04, 2024 | 9.02 | 9.09 | 7.92 | 8.07 | 8.07 | 1,551,253 |
Mar 01, 2024 | 8.04 | 9.25 | 7.50 | 8.93 | 8.93 | 4,314,553 |
Feb 29, 2024 | 11.45 | 11.64 | 7.53 | 7.60 | 7.60 | 1,969,032 |
Feb 28, 2024 | 11.65 | 12.03 | 11.45 | 11.57 | 11.57 | 1,529,688 |
Feb 27, 2024 | 11.95 | 11.94 | 11.64 | 11.80 | 11.80 | 2,428,227 |
Feb 26, 2024 | 11.75 | 11.90 | 11.58 | 11.81 | 11.81 | 1,021,458 |
Feb 23, 2024 | 11.15 | 11.50 | 11.09 | 11.43 | 11.43 | 1,585,692 |
Feb 22, 2024 | 10.98 | 11.23 | 10.72 | 11.04 | 11.04 | 228,746 |
Feb 21, 2024 | 11.00 | 11.05 | 10.77 | 10.79 | 10.79 | 155,598 |
Feb 20, 2024 | 11.00 | 11.34 | 10.18 | 10.98 | 10.98 | 1,165,591 |
Feb 19, 2024 | 10.60 | 11.00 | 10.59 | 10.90 | 10.90 | 97,997 |
Feb 16, 2024 | 10.62 | 10.73 | 10.53 | 10.56 | 10.56 | 409,968 |
Feb 15, 2024 | 10.60 | 10.71 | 10.52 | 10.60 | 10.60 | 673,485 |
Feb 14, 2024 | 10.50 | 10.68 | 10.40 | 10.63 | 10.63 | 361,548 |
Feb 13, 2024 | 10.81 | 10.85 | 10.36 | 10.44 | 10.44 | 146,927 |
Feb 12, 2024 | 10.25 | 10.69 | 10.26 | 10.65 | 10.65 | 120,553 |
Feb 09, 2024 | 10.11 | 10.32 | 10.02 | 10.18 | 10.18 | 263,270 |
Feb 08, 2024 | 10.25 | 10.30 | 10.04 | 10.14 | 10.14 | 134,588 |
Feb 07, 2024 | 10.45 | 10.70 | 10.19 | 10.26 | 10.26 | 654,442 |
Feb 06, 2024 | 10.55 | 10.86 | 10.48 | 10.59 | 10.59 | 424,798 |
Feb 05, 2024 | 10.32 | 10.52 | 10.21 | 10.39 | 10.39 | 274,578 |
Feb 02, 2024 | 10.27 | 10.52 | 10.08 | 10.22 | 10.22 | 242,086 |
Feb 01, 2024 | 10.19 | 10.18 | 9.68 | 10.06 | 10.06 | 339,682 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |