Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Jun 13, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
Jun 12, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
Jun 11, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Jun 10, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
Jun 07, 2024 | 11.78 | 11.80 | 11.78 | 11.80 | 11.80 | 39 |
Jun 06, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
Jun 05, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
Jun 04, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
Jun 03, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
May 31, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
May 30, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
May 29, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
May 28, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
May 27, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
May 24, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
May 23, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
May 22, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
May 21, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
May 20, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
May 17, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
May 16, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
May 15, 2024 | 11.26 | 11.74 | 11.26 | 11.74 | 11.74 | 1,000 |
May 14, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
May 13, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
May 10, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
May 09, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
May 08, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
May 07, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
May 06, 2024 | 10.42 | 10.88 | 10.42 | 10.88 | 10.88 | 39 |
May 03, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
May 02, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
Apr 30, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
Apr 29, 2024 | 10.46 | 11.08 | 10.46 | 11.08 | 11.08 | 700 |
Apr 26, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Apr 25, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
Apr 24, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Apr 23, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
Apr 22, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Apr 19, 2024 | 9.80 | 10.14 | 9.80 | 10.14 | 10.14 | 10 |
Apr 18, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Apr 17, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Apr 16, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Apr 15, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
Apr 12, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Apr 11, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Apr 10, 2024 | 9.44 | 9.70 | 9.44 | 9.70 | 9.70 | 9 |
Apr 09, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 50 |
Apr 08, 2024 | 8.61 | 9.35 | 8.61 | 9.35 | 9.35 | 135 |
Apr 05, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
Apr 04, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Apr 03, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Apr 02, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Mar 28, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Mar 27, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Mar 26, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
Mar 25, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Mar 22, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Mar 21, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Mar 20, 2024 | 7.54 | 7.58 | 7.54 | 7.58 | 7.58 | - |
Mar 19, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
Mar 18, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
Mar 15, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
Mar 14, 2024 | 7.59 | 7.91 | 7.59 | 7.91 | 7.91 | 100 |
Mar 13, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
Mar 12, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
Mar 11, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
Mar 08, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Mar 07, 2024 | 7.66 | 7.93 | 7.66 | 7.93 | 7.93 | 50 |
Mar 06, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 60 |
Mar 05, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
Mar 04, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Mar 01, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
Feb 29, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Feb 28, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
Feb 27, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Feb 26, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
Feb 23, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Feb 22, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Feb 21, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
Feb 20, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Feb 19, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Feb 16, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
Feb 15, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Feb 14, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
Feb 13, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Feb 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Feb 09, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Feb 08, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Feb 07, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
Feb 06, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
Feb 05, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Feb 02, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
Feb 01, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
Jan 31, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
Jan 30, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Jan 29, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
Jan 26, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Jan 25, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
Jan 24, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |