Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Jul 01, 2024 | 9.59 | 9.59 | 9.45 | 9.56 | 9.56 | - |
Jun 28, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Jun 27, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Jun 26, 2024 | 10.04 | 10.12 | 9.90 | 9.90 | 9.90 | - |
Jun 25, 2024 | 10.35 | 10.35 | 10.21 | 10.21 | 10.21 | - |
Jun 24, 2024 | 10.35 | 10.47 | 10.30 | 10.31 | 10.31 | - |
Jun 21, 2024 | 10.51 | 10.64 | 10.43 | 10.43 | 10.43 | - |
Jun 20, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Jun 19, 2024 | 10.56 | 10.56 | 10.54 | 10.54 | 10.54 | - |
Jun 18, 2024 | 10.34 | 10.57 | 10.34 | 10.57 | 10.57 | - |
Jun 17, 2024 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | - |
Jun 14, 2024 | 10.35 | 10.35 | 10.26 | 10.26 | 10.26 | - |
Jun 13, 2024 | 10.38 | 10.59 | 10.38 | 10.59 | 10.59 | - |
Jun 12, 2024 | 10.80 | 10.84 | 10.80 | 10.84 | 10.84 | - |
Jun 11, 2024 | 10.51 | 10.82 | 10.51 | 10.82 | 10.82 | - |
Jun 10, 2024 | 10.34 | 10.56 | 10.27 | 10.56 | 10.56 | - |
Jun 07, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
Jun 06, 2024 | 10.22 | 10.38 | 10.22 | 10.38 | 10.38 | - |
Jun 05, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
Jun 04, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Jun 03, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
May 31, 2024 | 9.33 | 9.33 | 9.25 | 9.25 | 9.25 | - |
May 30, 2024 | 9.36 | 9.66 | 9.36 | 9.64 | 9.64 | - |
May 29, 2024 | 9.84 | 9.84 | 9.58 | 9.58 | 9.58 | - |
May 28, 2024 | 9.82 | 10.03 | 9.82 | 9.93 | 9.93 | - |
May 27, 2024 | 9.81 | 9.88 | 9.81 | 9.88 | 9.88 | - |
May 24, 2024 | 9.97 | 10.17 | 9.97 | 10.11 | 10.11 | - |
May 23, 2024 | 10.34 | 10.34 | 9.98 | 10.02 | 10.02 | - |
May 22, 2024 | 10.24 | 10.56 | 10.24 | 10.56 | 10.56 | - |
May 21, 2024 | 9.94 | 10.07 | 9.94 | 10.07 | 10.07 | - |
May 20, 2024 | 9.92 | 10.02 | 9.88 | 9.88 | 9.88 | - |
May 17, 2024 | 10.10 | 10.10 | 9.98 | 9.98 | 9.98 | - |
May 16, 2024 | 10.20 | 10.35 | 10.20 | 10.35 | 10.35 | - |
May 15, 2024 | 10.32 | 10.32 | 10.20 | 10.27 | 10.27 | - |
May 14, 2024 | 9.98 | 10.27 | 9.98 | 10.26 | 10.26 | - |
May 13, 2024 | 9.82 | 10.38 | 9.82 | 10.14 | 10.14 | - |
May 10, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
May 09, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
May 08, 2024 | 9.17 | 9.52 | 9.17 | 9.52 | 9.52 | - |
May 07, 2024 | 8.96 | 8.96 | 8.90 | 8.90 | 8.90 | - |
May 06, 2024 | 8.84 | 8.86 | 8.84 | 8.86 | 8.86 | - |
May 03, 2024 | 8.70 | 8.81 | 8.61 | 8.81 | 8.81 | - |
May 02, 2024 | 8.09 | 8.93 | 8.09 | 8.88 | 8.88 | - |
Apr 30, 2024 | 8.20 | 8.32 | 8.07 | 8.07 | 8.07 | - |
Apr 29, 2024 | 8.16 | 8.32 | 8.12 | 8.15 | 8.15 | - |
Apr 26, 2024 | 8.21 | 8.36 | 8.21 | 8.32 | 8.32 | - |
Apr 25, 2024 | 8.51 | 8.51 | 8.17 | 8.17 | 8.17 | - |
Apr 24, 2024 | 8.56 | 8.58 | 8.49 | 8.58 | 8.58 | - |
Apr 23, 2024 | 8.45 | 8.75 | 8.45 | 8.65 | 8.65 | - |
Apr 22, 2024 | 8.24 | 8.42 | 8.24 | 8.42 | 8.42 | - |
Apr 19, 2024 | 7.94 | 8.32 | 7.94 | 8.24 | 8.24 | - |
Apr 18, 2024 | 7.66 | 8.06 | 7.66 | 8.06 | 8.06 | - |
Apr 17, 2024 | 7.66 | 7.80 | 7.66 | 7.77 | 7.77 | - |
Apr 16, 2024 | 7.73 | 7.73 | 7.52 | 7.73 | 7.73 | - |
Apr 15, 2024 | 7.58 | 7.90 | 7.58 | 7.84 | 7.84 | - |
Apr 12, 2024 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | - |
Apr 11, 2024 | 7.93 | 7.98 | 7.80 | 7.85 | 7.85 | - |
Apr 10, 2024 | 8.07 | 8.07 | 7.74 | 7.74 | 7.74 | - |
Apr 09, 2024 | 7.38 | 8.03 | 7.38 | 8.03 | 8.03 | - |
Apr 08, 2024 | 7.18 | 7.38 | 7.18 | 7.29 | 7.29 | - |
Apr 05, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
Apr 04, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
Apr 03, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
Apr 02, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Mar 28, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Mar 27, 2024 | 8.57 | 8.70 | 8.57 | 8.70 | 8.70 | - |
Mar 26, 2024 | 8.58 | 8.69 | 8.58 | 8.63 | 8.63 | - |
Mar 25, 2024 | 8.35 | 8.86 | 8.35 | 8.76 | 8.76 | - |
Mar 22, 2024 | 8.39 | 8.73 | 8.38 | 8.38 | 8.38 | - |
Mar 21, 2024 | 8.13 | 8.15 | 8.13 | 8.15 | 8.15 | - |
Mar 20, 2024 | 8.03 | 8.22 | 8.01 | 8.04 | 8.04 | - |
Mar 19, 2024 | 8.24 | 8.41 | 8.02 | 8.02 | 8.02 | - |
Mar 18, 2024 | 8.20 | 8.42 | 8.20 | 8.21 | 8.21 | - |
Mar 15, 2024 | 8.26 | 8.27 | 8.26 | 8.27 | 8.27 | - |
Mar 14, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Mar 13, 2024 | 8.17 | 8.67 | 8.17 | 8.53 | 8.53 | - |
Mar 12, 2024 | 8.76 | 8.76 | 8.10 | 8.15 | 8.15 | - |
Mar 11, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
Mar 08, 2024 | 7.80 | 8.35 | 7.80 | 8.35 | 8.35 | - |
Mar 07, 2024 | 7.54 | 7.93 | 7.54 | 7.84 | 7.84 | - |
Mar 06, 2024 | 7.70 | 7.72 | 7.64 | 7.64 | 7.64 | - |
Mar 05, 2024 | 7.66 | 7.82 | 7.66 | 7.77 | 7.77 | - |
Mar 04, 2024 | 7.97 | 7.97 | 7.72 | 7.72 | 7.72 | - |
Mar 01, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Feb 29, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Feb 28, 2024 | 7.99 | 7.99 | 7.86 | 7.86 | 7.86 | - |
Feb 27, 2024 | 7.93 | 7.99 | 7.93 | 7.99 | 7.99 | - |
Feb 26, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Feb 23, 2024 | 7.78 | 8.02 | 7.78 | 8.02 | 8.02 | - |
Feb 22, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Feb 21, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
Feb 20, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
Feb 19, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Feb 16, 2024 | 7.41 | 7.47 | 7.41 | 7.45 | 7.45 | - |
Feb 15, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Feb 14, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
Feb 13, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Feb 12, 2024 | 11.08 | 11.67 | 11.08 | 11.58 | 11.58 | - |
Feb 09, 2024 | 11.35 | 11.35 | 11.23 | 11.23 | 11.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |