Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 9.13 | 9.28 | 9.11 | 9.15 | 9.15 | 1,083,728 |
Jun 27, 2024 | 9.37 | 9.39 | 9.10 | 9.13 | 9.13 | 1,137,680 |
Jun 26, 2024 | 9.25 | 9.38 | 9.06 | 9.37 | 9.37 | 1,013,420 |
Jun 25, 2024 | 8.94 | 9.25 | 8.94 | 9.13 | 9.13 | 2,326,273 |
Jun 24, 2024 | 9.23 | 9.36 | 8.93 | 8.98 | 8.98 | 2,568,460 |
Jun 21, 2024 | 9.23 | 9.38 | 9.23 | 9.30 | 9.30 | 1,544,356 |
Jun 20, 2024 | 9.53 | 9.55 | 9.27 | 9.31 | 9.31 | 1,627,940 |
Jun 19, 2024 | 9.57 | 9.68 | 9.49 | 9.53 | 9.53 | 1,499,256 |
Jun 18, 2024 | 9.54 | 9.65 | 9.41 | 9.58 | 9.58 | 2,069,696 |
Jun 17, 2024 | 9.78 | 9.78 | 9.47 | 9.50 | 9.50 | 3,222,468 |
Jun 14, 2024 | 9.84 | 9.84 | 9.64 | 9.80 | 9.80 | 2,207,921 |
Jun 13, 2024 | 9.94 | 10.02 | 9.82 | 9.84 | 9.84 | 1,828,048 |
Jun 12, 2024 | 9.91 | 10.08 | 9.84 | 9.99 | 9.99 | 2,267,865 |
Jun 11, 2024 | 9.62 | 10.04 | 9.40 | 9.97 | 9.97 | 3,152,517 |
Jun 07, 2024 | 9.84 | 9.87 | 9.51 | 9.72 | 9.72 | 3,887,076 |
Jun 06, 2024 | 9.61 | 10.30 | 9.27 | 9.70 | 9.70 | 5,480,072 |
Jun 05, 2024 | 9.85 | 9.86 | 9.55 | 9.60 | 9.60 | 3,116,148 |
Jun 04, 2024 | 10.00 | 10.15 | 9.69 | 9.90 | 9.90 | 2,627,204 |
Jun 03, 2024 | 10.25 | 10.37 | 9.91 | 10.00 | 10.00 | 3,195,169 |
May 31, 2024 | 10.26 | 10.38 | 10.15 | 10.28 | 10.28 | 2,013,504 |
May 30, 2024 | 10.22 | 10.40 | 10.16 | 10.19 | 10.19 | 1,979,572 |
May 29, 2024 | 10.19 | 10.43 | 10.02 | 10.33 | 10.33 | 2,498,733 |
May 28, 2024 | 10.53 | 10.57 | 10.18 | 10.20 | 10.20 | 2,924,450 |
May 27, 2024 | 10.49 | 10.71 | 10.36 | 10.57 | 10.57 | 1,772,444 |
May 24, 2024 | 10.41 | 10.62 | 10.40 | 10.41 | 10.41 | 2,387,116 |
May 23, 2024 | 10.71 | 10.84 | 10.48 | 10.50 | 10.50 | 2,477,176 |
May 22, 2024 | 10.69 | 10.78 | 10.61 | 10.71 | 10.71 | 2,276,200 |
May 21, 2024 | 10.71 | 10.76 | 10.54 | 10.66 | 10.66 | 2,524,712 |
May 20, 2024 | 10.67 | 10.93 | 10.62 | 10.72 | 10.72 | 3,342,920 |
May 17, 2024 | 10.79 | 10.86 | 10.56 | 10.75 | 10.75 | 3,455,137 |
May 16, 2024 | 10.70 | 10.91 | 10.64 | 10.74 | 10.74 | 3,919,060 |
May 15, 2024 | 10.95 | 10.95 | 10.69 | 10.75 | 10.75 | 5,435,053 |
May 14, 2024 | 10.34 | 11.07 | 10.34 | 11.06 | 11.06 | 6,254,341 |
May 13, 2024 | 10.38 | 10.49 | 10.19 | 10.39 | 10.39 | 2,722,836 |
May 10, 2024 | 10.58 | 10.60 | 10.37 | 10.50 | 10.50 | 3,367,973 |
May 10, 2024 | 0.2 Dividend | |||||
May 10, 2024 | 1.4:1 Stock Split | |||||
May 09, 2024 | 10.51 | 10.84 | 10.51 | 10.68 | 10.48 | 5,034,596 |
May 08, 2024 | 10.53 | 10.65 | 10.41 | 10.50 | 10.30 | 4,621,955 |
May 07, 2024 | 10.26 | 10.71 | 10.24 | 10.66 | 10.46 | 5,128,116 |
May 06, 2024 | 10.18 | 10.39 | 10.00 | 10.26 | 10.07 | 5,411,831 |
Apr 30, 2024 | 10.05 | 10.24 | 9.91 | 10.15 | 9.96 | 5,976,068 |
Apr 29, 2024 | 9.69 | 9.96 | 9.69 | 9.89 | 9.70 | 3,751,589 |
Apr 26, 2024 | 9.63 | 9.85 | 9.63 | 9.74 | 9.56 | 4,819,413 |
Apr 25, 2024 | 9.64 | 9.91 | 9.45 | 9.76 | 9.57 | 9,107,448 |
Apr 24, 2024 | 9.05 | 9.35 | 9.05 | 9.33 | 9.15 | 2,876,714 |
Apr 23, 2024 | 8.81 | 9.08 | 8.81 | 9.04 | 8.87 | 1,975,677 |
Apr 22, 2024 | 8.92 | 9.20 | 8.69 | 8.90 | 8.73 | 3,524,397 |
Apr 19, 2024 | 8.99 | 9.04 | 8.81 | 8.92 | 8.75 | 2,185,260 |
Apr 18, 2024 | 9.00 | 9.26 | 8.94 | 9.00 | 8.83 | 3,306,044 |
Apr 17, 2024 | 8.57 | 9.09 | 8.56 | 9.07 | 8.90 | 5,223,510 |
Apr 16, 2024 | 9.11 | 9.11 | 8.22 | 8.32 | 8.17 | 5,664,397 |
Apr 15, 2024 | 9.57 | 9.71 | 8.95 | 9.12 | 8.95 | 4,882,165 |
Apr 12, 2024 | 9.57 | 9.75 | 9.57 | 9.59 | 9.41 | 2,368,892 |
Apr 11, 2024 | 9.48 | 9.71 | 9.42 | 9.58 | 9.40 | 2,284,877 |
Apr 10, 2024 | 9.84 | 9.84 | 9.46 | 9.55 | 9.37 | 2,825,417 |
Apr 09, 2024 | 9.64 | 9.85 | 9.58 | 9.81 | 9.63 | 2,622,816 |
Apr 08, 2024 | 10.07 | 10.07 | 9.61 | 9.64 | 9.46 | 4,185,272 |
Apr 03, 2024 | 10.02 | 10.14 | 9.88 | 10.02 | 9.83 | 4,521,354 |
Apr 02, 2024 | 9.87 | 10.25 | 9.87 | 10.13 | 9.94 | 7,920,624 |
Apr 01, 2024 | 10.01 | 10.06 | 9.62 | 9.81 | 9.63 | 7,700,014 |
Mar 29, 2024 | 9.64 | 10.65 | 9.64 | 9.96 | 9.77 | 5,534,804 |
Mar 28, 2024 | 9.52 | 9.75 | 9.36 | 9.68 | 9.50 | 3,616,116 |
Mar 27, 2024 | 9.45 | 9.75 | 9.34 | 9.36 | 9.18 | 3,098,316 |
Mar 26, 2024 | 9.43 | 9.54 | 9.28 | 9.51 | 9.33 | 2,988,888 |
Mar 25, 2024 | 9.67 | 9.74 | 9.42 | 9.43 | 9.25 | 3,306,576 |
Mar 22, 2024 | 9.99 | 9.99 | 9.50 | 9.59 | 9.41 | 4,802,443 |
Mar 21, 2024 | 9.97 | 10.14 | 9.77 | 10.04 | 9.85 | 4,952,145 |
Mar 20, 2024 | 9.46 | 10.19 | 9.46 | 10.06 | 9.88 | 6,618,705 |
Mar 19, 2024 | 9.47 | 9.74 | 9.27 | 9.47 | 9.29 | 4,667,345 |
Mar 18, 2024 | 9.06 | 9.43 | 9.02 | 9.42 | 9.24 | 4,341,008 |
Mar 15, 2024 | 8.86 | 9.03 | 8.84 | 9.02 | 8.85 | 2,779,277 |
Mar 14, 2024 | 8.86 | 9.02 | 8.75 | 8.95 | 8.78 | 3,752,616 |
Mar 13, 2024 | 8.82 | 8.89 | 8.69 | 8.86 | 8.70 | 3,106,959 |
Mar 12, 2024 | 8.66 | 8.81 | 8.57 | 8.77 | 8.61 | 3,540,936 |
Mar 11, 2024 | 8.50 | 8.64 | 8.44 | 8.64 | 8.48 | 3,149,748 |
Mar 08, 2024 | 8.49 | 8.78 | 8.43 | 8.54 | 8.38 | 3,801,448 |
Mar 07, 2024 | 8.31 | 8.54 | 8.28 | 8.43 | 8.27 | 4,437,860 |
Mar 06, 2024 | 8.21 | 8.38 | 8.16 | 8.28 | 8.12 | 2,886,184 |
Mar 05, 2024 | 8.44 | 8.44 | 8.16 | 8.21 | 8.05 | 3,451,154 |
Mar 04, 2024 | 8.59 | 8.61 | 8.34 | 8.45 | 8.29 | 4,604,502 |
Mar 01, 2024 | 8.76 | 8.77 | 8.43 | 8.59 | 8.42 | 6,812,134 |
Feb 29, 2024 | 8.11 | 8.81 | 8.08 | 8.81 | 8.64 | 8,882,823 |
Feb 28, 2024 | 9.18 | 9.41 | 8.26 | 8.26 | 8.11 | 8,206,674 |
Feb 27, 2024 | 8.86 | 9.21 | 8.80 | 9.18 | 9.01 | 4,247,247 |
Feb 26, 2024 | 8.79 | 9.16 | 8.69 | 8.96 | 8.79 | 6,348,636 |
Feb 23, 2024 | 8.63 | 8.85 | 8.50 | 8.81 | 8.65 | 5,402,135 |
Feb 22, 2024 | 8.43 | 8.64 | 8.39 | 8.64 | 8.47 | 4,789,890 |
Feb 21, 2024 | 8.27 | 8.74 | 8.12 | 8.43 | 8.27 | 6,979,635 |
Feb 20, 2024 | 8.31 | 8.48 | 8.08 | 8.36 | 8.20 | 5,997,283 |
Feb 19, 2024 | 8.56 | 8.56 | 8.04 | 8.32 | 8.17 | 13,355,202 |
Feb 08, 2024 | 7.77 | 8.57 | 7.59 | 8.57 | 8.41 | 7,193,547 |
Feb 07, 2024 | 7.14 | 7.79 | 6.56 | 7.79 | 7.65 | 14,764,372 |
Feb 06, 2024 | 7.14 | 7.55 | 6.86 | 7.09 | 6.95 | 10,209,039 |
Feb 05, 2024 | 8.51 | 8.54 | 7.62 | 7.62 | 7.48 | 3,365,180 |
Feb 02, 2024 | 9.04 | 9.18 | 8.19 | 8.47 | 8.31 | 5,141,626 |
Feb 01, 2024 | 9.25 | 9.25 | 8.68 | 8.99 | 8.82 | 5,821,928 |
Jan 31, 2024 | 9.59 | 9.77 | 9.19 | 9.29 | 9.11 | 5,436,520 |
Jan 30, 2024 | 10.31 | 10.31 | 9.51 | 9.59 | 9.41 | 6,608,140 |
Jan 29, 2024 | 10.68 | 11.05 | 10.29 | 10.31 | 10.11 | 5,008,402 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |