Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 10.63 | 10.75 | 10.50 | 10.75 | 10.75 | 15,796 |
Jun 21, 2024 | 10.63 | 10.63 | 10.43 | 10.55 | 10.55 | 147,146 |
Jun 20, 2024 | 10.40 | 10.59 | 10.35 | 10.58 | 10.58 | 85,254 |
Jun 19, 2024 | 10.76 | 10.78 | 10.46 | 10.48 | 10.48 | 56,628 |
Jun 18, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
Jun 17, 2024 | 10.47 | 10.73 | 10.47 | 10.65 | 10.65 | 151,873 |
Jun 14, 2024 | 10.70 | 10.71 | 10.47 | 10.63 | 10.63 | 146,714 |
Jun 13, 2024 | 10.89 | 10.89 | 10.53 | 10.53 | 10.53 | 99,668 |
Jun 12, 2024 | 10.52 | 10.86 | 10.44 | 10.81 | 10.81 | 84,896 |
Jun 11, 2024 | 10.74 | 10.74 | 10.50 | 10.50 | 10.50 | 145,429 |
Jun 10, 2024 | 10.80 | 10.87 | 10.72 | 10.77 | 10.77 | 89,957 |
Jun 07, 2024 | 11.00 | 11.04 | 10.81 | 10.85 | 10.85 | 139,050 |
Jun 06, 2024 | 11.57 | 11.62 | 11.11 | 11.15 | 11.15 | 73,285 |
Jun 05, 2024 | 11.44 | 11.55 | 11.40 | 11.48 | 11.48 | 72,585 |
Jun 04, 2024 | 11.37 | 11.50 | 11.30 | 11.49 | 11.49 | 66,667 |
Jun 03, 2024 | 11.43 | 11.49 | 11.25 | 11.47 | 11.47 | 72,235 |
May 31, 2024 | 11.15 | 11.31 | 11.03 | 11.27 | 11.27 | 178,279 |
May 30, 2024 | 11.00 | 11.18 | 11.00 | 11.18 | 11.18 | 63,401 |
May 29, 2024 | 11.37 | 11.40 | 10.98 | 10.98 | 10.98 | 63,560 |
May 28, 2024 | 11.48 | 11.76 | 11.45 | 11.45 | 11.45 | 79,547 |
May 27, 2024 | 11.40 | 11.61 | 11.33 | 11.40 | 11.40 | 34,156 |
May 24, 2024 | 11.36 | 11.45 | 11.29 | 11.29 | 11.29 | 210,610 |
May 23, 2024 | 11.77 | 11.83 | 11.43 | 11.46 | 11.46 | 109,711 |
May 22, 2024 | 11.58 | 11.79 | 11.46 | 11.79 | 11.79 | 290,551 |
May 21, 2024 | 11.57 | 11.61 | 11.38 | 11.56 | 11.56 | 173,412 |
May 20, 2024 | 11.74 | 11.82 | 11.54 | 11.59 | 11.59 | 76,502 |
May 17, 2024 | 11.53 | 11.67 | 11.41 | 11.67 | 11.67 | 113,205 |
May 16, 2024 | 11.31 | 11.68 | 11.31 | 11.67 | 11.67 | 141,183 |
May 15, 2024 | 10.77 | 11.44 | 10.68 | 11.29 | 11.29 | 232,484 |
May 14, 2024 | 10.80 | 10.89 | 10.69 | 10.78 | 10.78 | 100,982 |
May 13, 2024 | 10.88 | 10.94 | 10.83 | 10.85 | 10.85 | 74,675 |
May 10, 2024 | 10.90 | 10.99 | 10.81 | 10.81 | 10.81 | 78,426 |
May 09, 2024 | 10.89 | 10.89 | 10.72 | 10.85 | 10.85 | 133,663 |
May 08, 2024 | 10.89 | 10.89 | 10.65 | 10.79 | 10.79 | 104,398 |
May 07, 2024 | 10.85 | 10.90 | 10.70 | 10.79 | 10.79 | 224,320 |
May 06, 2024 | 10.85 | 10.88 | 10.66 | 10.76 | 10.76 | 145,116 |
May 03, 2024 | 10.72 | 10.94 | 10.66 | 10.77 | 10.77 | 175,541 |
May 02, 2024 | 10.43 | 10.83 | 10.40 | 10.73 | 10.73 | 111,619 |
Apr 30, 2024 | 10.25 | 10.48 | 10.22 | 10.45 | 10.45 | 109,852 |
Apr 29, 2024 | 9.91 | 10.22 | 9.91 | 10.22 | 10.22 | 110,187 |
Apr 26, 2024 | 9.70 | 10.09 | 9.70 | 9.94 | 9.94 | 114,607 |
Apr 25, 2024 | 9.75 | 9.95 | 9.72 | 9.72 | 9.72 | 108,776 |
Apr 24, 2024 | 10.11 | 10.14 | 9.82 | 9.85 | 9.85 | 101,213 |
Apr 23, 2024 | 10.13 | 10.23 | 10.09 | 10.12 | 10.12 | 90,537 |
Apr 22, 2024 | 9.98 | 10.09 | 9.95 | 10.03 | 10.03 | 96,717 |
Apr 19, 2024 | 9.99 | 10.02 | 9.80 | 9.90 | 9.90 | 90,408 |
Apr 18, 2024 | 9.85 | 9.98 | 9.73 | 9.93 | 9.93 | 109,379 |
Apr 17, 2024 | 9.98 | 10.06 | 9.81 | 9.81 | 9.81 | 101,847 |
Apr 16, 2024 | 10.73 | 10.73 | 10.03 | 10.05 | 10.05 | 141,422 |
Apr 15, 2024 | 10.65 | 10.88 | 10.65 | 10.69 | 10.69 | 137,613 |
Apr 12, 2024 | 10.49 | 10.89 | 10.49 | 10.65 | 10.65 | 120,259 |
Apr 11, 2024 | 10.40 | 10.63 | 10.31 | 10.38 | 10.38 | 124,243 |
Apr 10, 2024 | 10.45 | 10.69 | 10.36 | 10.43 | 10.43 | 154,300 |
Apr 09, 2024 | 10.41 | 10.49 | 10.20 | 10.44 | 10.44 | 120,888 |
Apr 08, 2024 | 10.17 | 10.40 | 10.06 | 10.40 | 10.40 | 83,292 |
Apr 05, 2024 | 10.12 | 10.20 | 10.02 | 10.15 | 10.15 | 118,886 |
Apr 04, 2024 | 10.09 | 10.30 | 10.09 | 10.23 | 10.23 | 129,539 |
Apr 03, 2024 | 10.00 | 10.25 | 9.94 | 10.19 | 10.19 | 103,429 |
Apr 02, 2024 | 10.46 | 10.56 | 9.95 | 10.01 | 10.01 | 224,545 |
Mar 28, 2024 | 10.48 | 10.70 | 10.47 | 10.60 | 10.60 | 164,525 |
Mar 27, 2024 | 9.96 | 10.50 | 9.78 | 10.47 | 10.47 | 223,007 |
Mar 26, 2024 | 9.93 | 9.97 | 9.70 | 9.94 | 9.94 | 216,480 |
Mar 25, 2024 | 9.90 | 9.95 | 9.78 | 9.91 | 9.91 | 243,331 |
Mar 22, 2024 | 9.60 | 9.87 | 9.48 | 9.85 | 9.85 | 336,502 |
Mar 21, 2024 | 9.67 | 9.78 | 9.51 | 9.52 | 9.52 | 150,152 |
Mar 20, 2024 | 9.13 | 9.52 | 9.13 | 9.44 | 9.44 | 209,611 |
Mar 19, 2024 | 9.31 | 9.48 | 9.25 | 9.45 | 9.45 | 91,986 |
Mar 18, 2024 | 9.07 | 9.47 | 9.05 | 9.34 | 9.34 | 148,696 |
Mar 15, 2024 | 9.40 | 9.43 | 9.00 | 9.00 | 9.00 | 554,494 |
Mar 14, 2024 | 9.30 | 9.61 | 9.30 | 9.45 | 9.45 | 218,430 |
Mar 13, 2024 | 8.98 | 9.36 | 8.68 | 9.30 | 9.30 | 479,947 |
Mar 12, 2024 | 9.41 | 9.58 | 9.24 | 9.26 | 9.26 | 87,219 |
Mar 11, 2024 | 9.24 | 9.56 | 9.23 | 9.46 | 9.46 | 137,757 |
Mar 08, 2024 | 8.97 | 9.36 | 8.88 | 9.19 | 9.19 | 102,967 |
Mar 07, 2024 | 8.64 | 9.09 | 8.64 | 8.92 | 8.92 | 99,892 |
Mar 06, 2024 | 8.62 | 8.87 | 8.62 | 8.70 | 8.70 | 53,562 |
Mar 05, 2024 | 8.50 | 8.60 | 8.50 | 8.57 | 8.57 | 71,457 |
Mar 04, 2024 | 8.63 | 8.69 | 8.50 | 8.54 | 8.54 | 93,013 |
Mar 01, 2024 | 8.68 | 8.86 | 8.66 | 8.66 | 8.66 | 155,817 |
Feb 29, 2024 | 8.59 | 8.69 | 8.55 | 8.61 | 8.61 | 189,960 |
Feb 28, 2024 | 8.55 | 8.65 | 8.45 | 8.58 | 8.58 | 218,177 |
Feb 27, 2024 | 8.51 | 8.72 | 8.51 | 8.60 | 8.60 | 52,882 |
Feb 26, 2024 | 8.70 | 8.70 | 8.52 | 8.52 | 8.52 | 107,949 |
Feb 23, 2024 | 8.77 | 8.79 | 8.61 | 8.68 | 8.68 | 100,477 |
Feb 22, 2024 | 8.52 | 8.84 | 8.51 | 8.70 | 8.70 | 133,682 |
Feb 21, 2024 | 8.63 | 8.69 | 8.55 | 8.55 | 8.55 | 55,657 |
Feb 20, 2024 | 8.63 | 8.76 | 8.45 | 8.65 | 8.65 | 93,086 |
Feb 19, 2024 | 8.57 | 8.76 | 8.57 | 8.63 | 8.63 | 178,273 |
Feb 16, 2024 | 8.60 | 8.70 | 8.54 | 8.63 | 8.63 | 78,256 |
Feb 15, 2024 | 8.56 | 8.74 | 8.52 | 8.65 | 8.65 | 48,988 |
Feb 14, 2024 | 8.44 | 8.62 | 8.44 | 8.50 | 8.50 | 188,578 |
Feb 13, 2024 | 8.74 | 8.74 | 8.45 | 8.48 | 8.48 | 148,740 |
Feb 12, 2024 | 8.59 | 8.78 | 8.59 | 8.74 | 8.74 | 62,294 |
Feb 09, 2024 | 8.59 | 8.74 | 8.56 | 8.57 | 8.57 | 94,610 |
Feb 08, 2024 | 8.73 | 8.81 | 8.59 | 8.65 | 8.65 | 156,063 |
Feb 07, 2024 | 8.91 | 8.94 | 8.70 | 8.70 | 8.70 | 147,646 |
Feb 06, 2024 | 9.15 | 9.16 | 8.93 | 8.93 | 8.93 | 271,790 |
Feb 05, 2024 | 8.88 | 9.13 | 8.88 | 9.08 | 9.08 | 284,491 |
Feb 02, 2024 | 8.97 | 9.05 | 8.88 | 8.88 | 8.88 | 197,775 |
Feb 01, 2024 | 8.98 | 9.03 | 8.63 | 8.90 | 8.90 | 189,011 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |