Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 9.06 | 9.10 | 9.05 | 9.10 | 9.10 | 16,314 |
Jul 04, 2024 | 9.03 | 9.04 | 9.02 | 9.03 | 9.03 | 8,001 |
Jul 03, 2024 | 9.02 | 9.05 | 9.02 | 9.04 | 9.04 | 17,890 |
Jul 02, 2024 | 8.94 | 8.97 | 8.90 | 8.96 | 8.96 | 257,878 |
Jul 01, 2024 | 9.01 | 9.03 | 8.91 | 8.91 | 8.91 | 7,114 |
Jun 28, 2024 | 9.03 | 9.03 | 8.98 | 8.98 | 8.98 | 23,427 |
Jun 27, 2024 | 8.97 | 8.98 | 8.93 | 8.95 | 8.95 | 32,136 |
Jun 26, 2024 | 8.95 | 8.97 | 8.89 | 8.94 | 8.94 | 37,502 |
Jun 25, 2024 | 8.92 | 8.92 | 8.86 | 8.89 | 8.89 | 13,555 |
Jun 24, 2024 | 8.89 | 8.95 | 8.88 | 8.93 | 8.93 | 146,044 |
Jun 21, 2024 | 8.85 | 8.86 | 8.81 | 8.83 | 8.83 | 67,475 |
Jun 20, 2024 | 8.85 | 8.88 | 8.83 | 8.85 | 8.85 | 30,202 |
Jun 19, 2024 | 8.85 | 8.85 | 8.83 | 8.84 | 8.84 | 8,725 |
Jun 18, 2024 | 8.82 | 8.86 | 8.82 | 8.84 | 8.84 | 40,790 |
Jun 17, 2024 | 8.84 | 8.85 | 8.78 | 8.78 | 8.78 | 15,706 |
Jun 14, 2024 | 8.85 | 8.85 | 8.78 | 8.82 | 8.82 | 14,594 |
Jun 13, 2024 | 8.95 | 8.99 | 8.86 | 8.86 | 8.86 | 98,875 |
Jun 12, 2024 | 8.89 | 9.02 | 8.88 | 9.00 | 9.00 | 85,882 |
Jun 11, 2024 | 8.89 | 8.90 | 8.81 | 8.83 | 8.83 | 42,915 |
Jun 10, 2024 | 8.83 | 8.86 | 8.81 | 8.86 | 8.86 | 112,666 |
Jun 07, 2024 | 8.90 | 8.93 | 8.81 | 8.86 | 8.86 | 19,416 |
Jun 06, 2024 | 8.85 | 8.89 | 8.83 | 8.88 | 8.88 | 4,585 |
Jun 05, 2024 | 8.79 | 8.81 | 8.76 | 8.81 | 8.81 | 3,777 |
Jun 04, 2024 | 8.73 | 8.77 | 8.70 | 8.72 | 8.72 | 52,888 |
Jun 03, 2024 | 8.81 | 8.81 | 8.73 | 8.74 | 8.74 | 87,988 |
May 31, 2024 | 8.72 | 8.76 | 8.64 | 8.64 | 8.64 | 42,623 |
May 30, 2024 | 8.69 | 8.77 | 8.69 | 8.73 | 8.73 | 22,774 |
May 29, 2024 | 8.78 | 8.78 | 8.72 | 8.75 | 8.75 | 10,026 |
May 28, 2024 | 8.87 | 8.91 | 8.80 | 8.83 | 8.83 | 102,959 |
May 24, 2024 | 8.82 | 8.89 | 8.82 | 8.88 | 8.88 | 25,944 |
May 23, 2024 | 8.97 | 8.97 | 8.84 | 8.88 | 8.88 | 39,108 |
May 22, 2024 | 8.97 | 8.98 | 8.93 | 8.93 | 8.93 | 79,734 |
May 21, 2024 | 9.01 | 9.01 | 8.96 | 8.97 | 8.97 | 26,523 |
May 20, 2024 | 9.02 | 9.03 | 8.98 | 9.03 | 9.03 | 796 |
May 17, 2024 | 8.98 | 9.01 | 8.98 | 8.99 | 8.99 | 3,093 |
May 16, 2024 | 9.03 | 9.05 | 9.01 | 9.05 | 9.05 | 24,455 |
May 15, 2024 | 8.90 | 8.98 | 8.89 | 8.98 | 8.98 | 236,890 |
May 14, 2024 | 8.84 | 8.91 | 8.84 | 8.88 | 8.88 | 6,745 |
May 13, 2024 | 8.83 | 8.86 | 8.82 | 8.84 | 8.84 | 82,733 |
May 10, 2024 | 8.84 | 8.88 | 8.82 | 8.84 | 8.84 | 14,406 |
May 09, 2024 | 8.77 | 8.84 | 8.74 | 8.82 | 8.82 | 28,377 |
May 08, 2024 | 8.83 | 8.86 | 8.75 | 8.77 | 8.77 | 35,001 |
May 07, 2024 | 8.85 | 8.89 | 8.82 | 8.87 | 8.87 | 103,627 |
May 03, 2024 | 8.68 | 8.79 | 8.65 | 8.74 | 8.74 | 16,957 |
May 02, 2024 | 8.59 | 8.61 | 8.51 | 8.59 | 8.59 | 38,285 |
May 01, 2024 | 8.57 | 8.57 | 8.50 | 8.51 | 8.51 | 85,738 |
Apr 30, 2024 | 8.68 | 8.68 | 8.57 | 8.57 | 8.57 | 92,766 |
Apr 29, 2024 | 8.69 | 8.73 | 8.67 | 8.67 | 8.67 | 87,130 |
Apr 26, 2024 | 8.63 | 8.69 | 8.61 | 8.65 | 8.65 | 57,437 |
Apr 25, 2024 | 8.61 | 8.63 | 8.45 | 8.50 | 8.50 | 214,110 |
Apr 24, 2024 | 8.76 | 8.76 | 8.68 | 8.68 | 8.68 | 25,790 |
Apr 23, 2024 | 8.53 | 8.72 | 8.53 | 8.70 | 8.70 | 97,108 |
Apr 22, 2024 | 8.50 | 8.53 | 8.47 | 8.47 | 8.47 | 29,006 |
Apr 19, 2024 | 8.47 | 8.52 | 8.46 | 8.48 | 8.48 | 97,668 |
Apr 18, 2024 | 8.61 | 8.63 | 8.54 | 8.61 | 8.61 | 14,421 |
Apr 17, 2024 | 8.59 | 8.64 | 8.56 | 8.56 | 8.56 | 60,983 |
Apr 16, 2024 | 8.58 | 8.61 | 8.55 | 8.61 | 8.61 | 30,539 |
Apr 15, 2024 | 8.83 | 8.85 | 8.73 | 8.73 | 8.73 | 152,683 |
Apr 12, 2024 | 8.92 | 8.93 | 8.80 | 8.82 | 8.82 | 126,120 |
Apr 11, 2024 | 8.87 | 8.89 | 8.79 | 8.84 | 8.84 | 171,100 |
Apr 10, 2024 | 9.02 | 9.05 | 8.83 | 8.87 | 8.87 | 45,218 |
Apr 09, 2024 | 9.01 | 9.02 | 8.96 | 8.96 | 8.96 | 7,471 |
Apr 08, 2024 | 8.97 | 9.02 | 8.94 | 9.01 | 9.01 | 16,015 |
Apr 05, 2024 | 8.89 | 8.95 | 8.84 | 8.95 | 8.95 | 98,015 |
Apr 04, 2024 | 9.02 | 9.06 | 9.01 | 9.04 | 9.04 | 190,432 |
Apr 03, 2024 | 8.93 | 9.01 | 8.92 | 9.00 | 9.00 | 113,533 |
Apr 02, 2024 | 9.00 | 9.01 | 8.87 | 8.88 | 8.88 | 86,028 |
Mar 28, 2024 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | 19,093 |
Mar 27, 2024 | 9.02 | 9.07 | 8.99 | 8.99 | 8.99 | 71,583 |
Mar 26, 2024 | 8.99 | 9.06 | 8.99 | 9.06 | 9.06 | 48,284 |
Mar 25, 2024 | 8.97 | 9.01 | 8.96 | 8.98 | 8.98 | 115,668 |
Mar 22, 2024 | 9.06 | 9.09 | 8.99 | 8.99 | 8.99 | 412,375 |
Mar 21, 2024 | 9.06 | 9.10 | 9.04 | 9.08 | 9.08 | 189,318 |
Mar 20, 2024 | 8.87 | 8.90 | 8.86 | 8.88 | 8.88 | 191,239 |
Mar 19, 2024 | 8.86 | 8.86 | 8.79 | 8.84 | 8.84 | 48,370 |
Mar 18, 2024 | 8.82 | 8.89 | 8.82 | 8.87 | 8.87 | 429,367 |
Mar 15, 2024 | 8.89 | 8.91 | 8.81 | 8.81 | 8.81 | 23,483 |
Mar 14, 2024 | 9.02 | 9.02 | 8.88 | 8.91 | 8.91 | 44,414 |
Mar 13, 2024 | 8.94 | 9.00 | 8.91 | 8.98 | 8.98 | 151,273 |
Mar 12, 2024 | 8.88 | 8.94 | 8.81 | 8.91 | 8.91 | 69,909 |
Mar 11, 2024 | 8.87 | 8.88 | 8.79 | 8.83 | 8.83 | 31,041 |
Mar 08, 2024 | 8.86 | 8.96 | 8.85 | 8.89 | 8.89 | 12,461,079 |
Mar 07, 2024 | 8.77 | 8.87 | 8.77 | 8.82 | 8.82 | 25,234,077 |
Mar 06, 2024 | 8.82 | 8.86 | 8.79 | 8.82 | 8.82 | 48,547 |
Mar 05, 2024 | 8.81 | 8.85 | 8.71 | 8.72 | 8.72 | 875,611 |
Mar 04, 2024 | 8.89 | 8.91 | 8.85 | 8.87 | 8.87 | 317,169 |
Mar 01, 2024 | 8.86 | 8.91 | 8.82 | 8.88 | 8.88 | 185,423 |
Feb 29, 2024 | 8.80 | 8.86 | 8.77 | 8.80 | 8.80 | 19,709 |
Feb 28, 2024 | 8.80 | 8.81 | 8.75 | 8.80 | 8.80 | 133,183 |
Feb 27, 2024 | 8.75 | 8.80 | 8.74 | 8.80 | 8.80 | 85,018 |
Feb 26, 2024 | 8.73 | 8.78 | 8.73 | 8.77 | 8.77 | 14,134 |
Feb 23, 2024 | 8.70 | 8.75 | 8.68 | 8.74 | 8.74 | 85,620 |
Feb 22, 2024 | 8.63 | 8.68 | 8.63 | 8.68 | 8.68 | 32,043 |
Feb 21, 2024 | 8.60 | 8.61 | 8.51 | 8.54 | 8.54 | 35,830 |
Feb 20, 2024 | 8.70 | 8.71 | 8.62 | 8.64 | 8.64 | 114,931 |
Feb 19, 2024 | 8.72 | 8.75 | 8.72 | 8.73 | 8.73 | 44,392 |
Feb 16, 2024 | 8.83 | 8.86 | 8.72 | 8.78 | 8.78 | 20,214 |
Feb 15, 2024 | 8.82 | 8.83 | 8.80 | 8.80 | 8.80 | 34,195 |
Feb 14, 2024 | 8.68 | 8.74 | 8.67 | 8.72 | 8.72 | 60,800 |
Feb 13, 2024 | 8.86 | 8.87 | 8.60 | 8.69 | 8.69 | 328,409 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |