Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 72,442 |
Jun 03, 2024 | 7.70 | 7.80 | 7.68 | 7.72 | 7.72 | 476,387 |
May 31, 2024 | 7.69 | 7.79 | 7.65 | 7.67 | 7.67 | 575,508 |
May 30, 2024 | 7.85 | 7.91 | 7.62 | 7.62 | 7.62 | 616,000 |
May 29, 2024 | 7.78 | 7.96 | 7.72 | 7.85 | 7.85 | 1,530,685 |
May 28, 2024 | 7.50 | 7.82 | 7.50 | 7.78 | 7.78 | 868,452 |
May 27, 2024 | 7.47 | 7.65 | 7.40 | 7.50 | 7.50 | 449,800 |
May 24, 2024 | 7.46 | 7.50 | 7.32 | 7.44 | 7.44 | 405,401 |
May 23, 2024 | 7.58 | 7.58 | 7.46 | 7.46 | 7.46 | 434,776 |
May 22, 2024 | 7.67 | 7.68 | 7.56 | 7.58 | 7.58 | 494,117 |
May 21, 2024 | 7.73 | 7.77 | 7.60 | 7.64 | 7.64 | 706,237 |
May 20, 2024 | 7.59 | 7.73 | 7.51 | 7.70 | 7.70 | 1,185,133 |
May 17, 2024 | 7.58 | 7.58 | 7.45 | 7.55 | 7.55 | 472,530 |
May 16, 2024 | 7.51 | 7.55 | 7.43 | 7.49 | 7.49 | 411,914 |
May 15, 2024 | 7.50 | 7.52 | 7.38 | 7.40 | 7.40 | 587,248 |
May 14, 2024 | 7.62 | 7.70 | 7.44 | 7.50 | 7.50 | 776,011 |
May 13, 2024 | 7.72 | 7.79 | 7.58 | 7.61 | 7.61 | 1,207,350 |
May 10, 2024 | 7.76 | 7.84 | 7.60 | 7.72 | 7.72 | 1,045,760 |
May 09, 2024 | 7.76 | 7.84 | 7.74 | 7.77 | 7.77 | 1,716,000 |
May 08, 2024 | 7.89 | 7.89 | 7.62 | 7.67 | 7.67 | 479,373 |
May 07, 2024 | 7.76 | 7.89 | 7.60 | 7.81 | 7.81 | 1,928,546 |
May 06, 2024 | 7.63 | 7.84 | 7.63 | 7.80 | 7.80 | 855,361 |
May 03, 2024 | 7.78 | 7.78 | 7.63 | 7.63 | 7.63 | 461,714 |
May 02, 2024 | 7.63 | 7.82 | 7.63 | 7.78 | 7.78 | 2,608,619 |
Apr 30, 2024 | 7.84 | 7.84 | 7.62 | 7.62 | 7.62 | 722,936 |
Apr 29, 2024 | 7.72 | 7.94 | 7.72 | 7.82 | 7.82 | 2,254,037 |
Apr 26, 2024 | 7.75 | 7.78 | 7.62 | 7.70 | 7.70 | 646,442 |
Apr 25, 2024 | 7.62 | 7.84 | 7.42 | 7.75 | 7.75 | 1,759,897 |
Apr 24, 2024 | 7.60 | 7.81 | 7.53 | 7.62 | 7.62 | 1,686,507 |
Apr 23, 2024 | 7.32 | 7.67 | 7.26 | 7.60 | 7.60 | 2,086,321 |
Apr 22, 2024 | 7.22 | 7.32 | 7.12 | 7.21 | 7.21 | 616,259 |
Apr 19, 2024 | 7.24 | 7.24 | 7.09 | 7.12 | 7.12 | 635,366 |
Apr 18, 2024 | 7.18 | 7.27 | 7.12 | 7.24 | 7.24 | 280,398 |
Apr 17, 2024 | 7.13 | 7.26 | 7.10 | 7.18 | 7.18 | 337,636 |
Apr 16, 2024 | 7.25 | 7.25 | 7.08 | 7.13 | 7.13 | 956,205 |
Apr 15, 2024 | 7.30 | 7.30 | 7.22 | 7.22 | 7.22 | 271,280 |
Apr 12, 2024 | 7.31 | 7.33 | 7.25 | 7.31 | 7.31 | 189,165 |
Apr 11, 2024 | 7.28 | 7.34 | 7.22 | 7.31 | 7.31 | 395,200 |
Apr 10, 2024 | 7.18 | 7.38 | 7.18 | 7.28 | 7.28 | 446,417 |
Apr 09, 2024 | 7.17 | 7.22 | 7.15 | 7.17 | 7.17 | 336,085 |
Apr 08, 2024 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | 205,412 |
Apr 03, 2024 | 7.13 | 7.15 | 7.10 | 7.12 | 7.12 | 192,365 |
Apr 02, 2024 | 7.15 | 7.19 | 7.13 | 7.13 | 7.13 | 119,236 |
Apr 01, 2024 | 7.15 | 7.20 | 7.13 | 7.15 | 7.15 | 197,997 |
Mar 29, 2024 | 7.17 | 7.19 | 7.15 | 7.16 | 7.16 | 305,000 |
Mar 28, 2024 | 7.16 | 7.20 | 7.15 | 7.15 | 7.15 | 290,445 |
Mar 27, 2024 | 7.25 | 7.29 | 7.14 | 7.14 | 7.14 | 667,618 |
Mar 26, 2024 | 7.14 | 7.30 | 7.14 | 7.22 | 7.22 | 324,487 |
Mar 25, 2024 | 7.09 | 7.15 | 7.09 | 7.13 | 7.13 | 318,558 |
Mar 22, 2024 | 7.11 | 7.16 | 7.09 | 7.10 | 7.10 | 359,468 |
Mar 21, 2024 | 7.10 | 7.17 | 7.10 | 7.11 | 7.11 | 355,517 |
Mar 20, 2024 | 7.20 | 7.20 | 7.08 | 7.08 | 7.08 | 408,155 |
Mar 19, 2024 | 7.18 | 7.21 | 7.14 | 7.17 | 7.17 | 194,639 |
Mar 18, 2024 | 7.10 | 7.24 | 7.06 | 7.20 | 7.20 | 427,702 |
Mar 15, 2024 | 7.36 | 7.45 | 7.01 | 7.10 | 7.10 | 1,457,002 |
Mar 14, 2024 | 7.36 | 7.49 | 7.33 | 7.35 | 7.35 | 207,392 |
Mar 13, 2024 | 7.54 | 7.58 | 7.30 | 7.38 | 7.38 | 635,138 |
Mar 12, 2024 | 7.53 | 7.58 | 7.49 | 7.54 | 7.54 | 423,145 |
Mar 11, 2024 | 7.40 | 7.65 | 7.40 | 7.52 | 7.52 | 292,128 |
Mar 08, 2024 | 7.50 | 7.61 | 7.41 | 7.43 | 7.43 | 650,925 |
Mar 07, 2024 | 7.64 | 7.64 | 7.49 | 7.49 | 7.49 | 637,669 |
Mar 06, 2024 | 7.69 | 7.81 | 7.63 | 7.63 | 7.63 | 515,255 |
Mar 05, 2024 | 7.75 | 7.80 | 7.64 | 7.70 | 7.70 | 585,590 |
Mar 04, 2024 | 7.77 | 7.90 | 7.68 | 7.75 | 7.75 | 663,474 |
Mar 01, 2024 | 7.80 | 7.82 | 7.71 | 7.76 | 7.76 | 375,569 |
Feb 29, 2024 | 7.69 | 7.86 | 7.69 | 7.76 | 7.76 | 538,384 |
Feb 27, 2024 | 7.82 | 7.94 | 7.66 | 7.68 | 7.68 | 453,516 |
Feb 26, 2024 | 7.85 | 7.96 | 7.80 | 7.80 | 7.80 | 483,393 |
Feb 23, 2024 | 8.00 | 8.14 | 7.78 | 7.89 | 7.89 | 898,653 |
Feb 22, 2024 | 8.16 | 8.29 | 7.98 | 7.98 | 7.98 | 1,634,831 |
Feb 21, 2024 | 7.92 | 8.10 | 7.83 | 8.00 | 8.00 | 1,440,270 |
Feb 20, 2024 | 7.81 | 7.90 | 7.80 | 7.81 | 7.81 | 627,765 |
Feb 19, 2024 | 7.56 | 7.98 | 7.56 | 7.81 | 7.81 | 1,247,304 |
Feb 16, 2024 | 7.42 | 7.63 | 7.42 | 7.55 | 7.55 | 540,586 |
Feb 15, 2024 | 7.19 | 7.65 | 7.17 | 7.42 | 7.42 | 1,398,186 |
Feb 05, 2024 | 7.18 | 7.20 | 7.12 | 7.15 | 7.15 | 298,416 |
Feb 02, 2024 | 7.20 | 7.22 | 7.16 | 7.18 | 7.18 | 189,044 |
Feb 01, 2024 | 7.23 | 7.23 | 7.16 | 7.16 | 7.16 | 228,528 |
Jan 31, 2024 | 7.34 | 7.34 | 7.14 | 7.17 | 7.17 | 342,185 |
Jan 30, 2024 | 7.39 | 7.39 | 7.28 | 7.28 | 7.28 | 111,029 |
Jan 29, 2024 | 7.40 | 7.46 | 7.36 | 7.39 | 7.39 | 249,470 |
Jan 26, 2024 | 7.27 | 7.39 | 7.27 | 7.36 | 7.36 | 224,628 |
Jan 25, 2024 | 7.27 | 7.30 | 7.22 | 7.27 | 7.27 | 113,003 |
Jan 24, 2024 | 7.22 | 7.29 | 7.22 | 7.26 | 7.26 | 73,356 |
Jan 23, 2024 | 7.21 | 7.22 | 7.19 | 7.22 | 7.22 | 81,003 |
Jan 22, 2024 | 7.21 | 7.21 | 7.16 | 7.21 | 7.21 | 180,514 |
Jan 19, 2024 | 7.15 | 7.23 | 7.11 | 7.20 | 7.20 | 182,139 |
Jan 18, 2024 | 7.12 | 7.18 | 7.10 | 7.17 | 7.17 | 203,530 |
Jan 17, 2024 | 7.29 | 7.31 | 7.11 | 7.12 | 7.12 | 636,038 |
Jan 16, 2024 | 7.41 | 7.41 | 7.27 | 7.31 | 7.31 | 381,611 |
Jan 15, 2024 | 7.48 | 7.48 | 7.40 | 7.41 | 7.41 | 161,133 |
Jan 12, 2024 | 7.48 | 7.48 | 7.41 | 7.41 | 7.41 | 143,432 |
Jan 11, 2024 | 7.42 | 7.50 | 7.42 | 7.48 | 7.48 | 241,063 |
Jan 10, 2024 | 7.50 | 7.52 | 7.40 | 7.41 | 7.41 | 334,001 |
Jan 09, 2024 | 7.55 | 7.62 | 7.41 | 7.41 | 7.41 | 215,121 |
Jan 08, 2024 | 7.54 | 7.64 | 7.45 | 7.45 | 7.45 | 418,013 |
Jan 05, 2024 | 7.44 | 7.60 | 7.44 | 7.54 | 7.54 | 246,011 |
Jan 04, 2024 | 7.60 | 7.60 | 7.43 | 7.43 | 7.43 | 537,437 |
Jan 03, 2024 | 7.62 | 7.62 | 7.53 | 7.55 | 7.55 | 503,682 |
Jan 02, 2024 | 7.69 | 7.79 | 7.59 | 7.62 | 7.62 | 874,299 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |