Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 8.65 | 9.20 | 8.65 | 9.00 | 9.00 | 496 |
Jun 13, 2024 | 9.00 | 9.69 | 8.99 | 8.99 | 8.99 | 883 |
Jun 12, 2024 | 9.57 | 9.57 | 9.00 | 9.00 | 9.00 | 1,790 |
Jun 11, 2024 | 9.00 | 9.57 | 9.00 | 9.57 | 9.57 | 671 |
Jun 10, 2024 | 9.00 | 9.85 | 9.00 | 9.68 | 9.68 | 1,366 |
Jun 07, 2024 | 9.48 | 9.48 | 9.47 | 9.47 | 9.47 | 206 |
Jun 06, 2024 | 9.00 | 9.48 | 8.60 | 9.48 | 9.48 | 4,100 |
Jun 05, 2024 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | 14,630 |
Jun 04, 2024 | 8.00 | 9.48 | 8.00 | 9.48 | 9.48 | 4,759 |
Jun 03, 2024 | 7.50 | 8.50 | 7.50 | 7.90 | 7.90 | 1,500 |
May 31, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 54 |
May 30, 2024 | 8.41 | 8.50 | 8.41 | 8.41 | 8.41 | 2,597 |
May 29, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 903 |
May 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
May 27, 2024 | 8.65 | 9.05 | 8.65 | 9.00 | 9.00 | 3,033 |
May 24, 2024 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 9,835 |
May 23, 2024 | 8.92 | 8.92 | 8.35 | 8.92 | 8.92 | 5,068 |
May 22, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 180 |
May 21, 2024 | 8.64 | 9.10 | 8.64 | 9.10 | 9.10 | 1,470 |
May 17, 2024 | 10.86 | 10.86 | 8.62 | 8.63 | 8.63 | 6,411 |
May 16, 2024 | 8.55 | 9.05 | 8.55 | 9.05 | 9.05 | 4 |
May 15, 2024 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 24 |
May 14, 2024 | 8.45 | 10.00 | 8.45 | 10.00 | 10.00 | 1,486 |
May 13, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2 |
May 10, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
May 09, 2024 | 8.32 | 8.90 | 8.32 | 8.90 | 8.90 | 1,505 |
May 08, 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 102 |
May 07, 2024 | 9.90 | 9.90 | 9.03 | 9.03 | 9.03 | 240 |
May 06, 2024 | 10.50 | 10.50 | 9.90 | 9.90 | 9.90 | 425 |
May 03, 2024 | 10.44 | 10.44 | 9.00 | 9.00 | 9.00 | 293 |
May 02, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 486 |
Apr 30, 2024 | 8.00 | 9.06 | 8.00 | 9.00 | 9.00 | 1,227 |
Apr 29, 2024 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 2,234 |
Apr 26, 2024 | 8.01 | 8.10 | 8.01 | 8.10 | 8.10 | 20 |
Apr 25, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 20 |
Apr 24, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 51 |
Apr 23, 2024 | 8.90 | 8.90 | 8.31 | 8.35 | 8.35 | 165 |
Apr 22, 2024 | 8.05 | 9.69 | 8.05 | 8.90 | 8.90 | 1,068 |
Apr 19, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 529 |
Apr 18, 2024 | 8.27 | 8.98 | 8.27 | 8.89 | 8.89 | 1,866 |
Apr 16, 2024 | 9.75 | 9.75 | 8.35 | 9.28 | 9.28 | 471 |
Apr 15, 2024 | 6.80 | 8.24 | 6.80 | 8.24 | 8.24 | 2,754 |
Apr 12, 2024 | 10.00 | 10.00 | 8.50 | 8.50 | 8.50 | 577 |
Apr 10, 2024 | 9.01 | 9.01 | 8.75 | 8.75 | 8.75 | 60 |
Apr 09, 2024 | 8.73 | 9.99 | 8.73 | 9.01 | 9.01 | 245 |
Apr 08, 2024 | 8.32 | 10.00 | 8.32 | 9.99 | 9.99 | 1,118 |
Apr 05, 2024 | 8.99 | 10.00 | 8.57 | 9.84 | 9.84 | 8,026 |
Apr 04, 2024 | 8.50 | 9.10 | 8.50 | 8.99 | 8.99 | 1,628 |
Apr 03, 2024 | 8.53 | 8.68 | 8.16 | 8.28 | 8.28 | 2,342 |
Apr 02, 2024 | 8.24 | 8.79 | 8.05 | 8.15 | 8.15 | 6,530 |
Apr 01, 2024 | 8.25 | 8.72 | 7.55 | 8.10 | 8.10 | 18,780 |
Mar 28, 2024 | 8.16 | 8.86 | 7.38 | 8.10 | 8.10 | 10,345 |
Mar 27, 2024 | 8.70 | 8.71 | 7.75 | 8.17 | 8.17 | 6,202 |
Mar 26, 2024 | 8.81 | 8.95 | 8.45 | 8.60 | 8.60 | 6,892 |
Mar 22, 2024 | 9.20 | 9.20 | 8.16 | 8.64 | 8.64 | 9,176 |
Mar 21, 2024 | 9.99 | 9.99 | 9.03 | 9.04 | 9.04 | 930 |
Mar 20, 2024 | 9.95 | 10.39 | 9.30 | 9.58 | 9.58 | 3,099 |
Mar 19, 2024 | 9.43 | 10.30 | 9.43 | 9.76 | 9.76 | 3,996 |
Mar 18, 2024 | 9.88 | 10.84 | 9.75 | 10.40 | 10.40 | 2,296 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 12,845 |
Mar 13, 2024 | 9.58 | 9.62 | 9.57 | 9.62 | 9.62 | 20,807 |
Mar 12, 2024 | 9.24 | 9.24 | 8.74 | 8.75 | 8.75 | 763 |
Mar 11, 2024 | 9.25 | 9.40 | 8.51 | 9.24 | 9.24 | 1,017 |
Mar 07, 2024 | 9.25 | 9.25 | 8.81 | 9.16 | 9.16 | 203 |
Mar 06, 2024 | 8.85 | 8.98 | 8.11 | 8.98 | 8.98 | 6,454 |
Mar 05, 2024 | 9.00 | 9.75 | 9.00 | 9.01 | 9.01 | 3,039 |
Mar 04, 2024 | 8.70 | 9.87 | 8.26 | 9.15 | 9.15 | 4,323 |
Mar 01, 2024 | 9.59 | 9.80 | 8.30 | 9.07 | 9.07 | 9,012 |
Feb 29, 2024 | 9.73 | 9.73 | 9.17 | 9.17 | 9.17 | 433 |
Feb 28, 2024 | 9.70 | 9.75 | 9.11 | 9.15 | 9.15 | 1,751 |
Feb 27, 2024 | 9.78 | 9.79 | 9.17 | 9.63 | 9.63 | 1,430 |
Feb 26, 2024 | 9.99 | 9.99 | 9.05 | 9.46 | 9.46 | 9,986 |
Feb 23, 2024 | 10.30 | 10.40 | 9.02 | 9.99 | 9.99 | 11,501 |
Feb 22, 2024 | 10.19 | 10.19 | 9.00 | 9.52 | 9.52 | 9,801 |
Feb 21, 2024 | 9.06 | 10.47 | 9.06 | 9.46 | 9.46 | 3,166 |
Feb 20, 2024 | 10.29 | 10.29 | 9.01 | 9.99 | 9.99 | 2,090 |
Feb 19, 2024 | 10.10 | 10.10 | 9.18 | 9.42 | 9.42 | 1,994 |
Feb 16, 2024 | 9.62 | 10.37 | 9.62 | 10.20 | 10.20 | 779 |
Feb 15, 2024 | 9.78 | 10.38 | 9.58 | 9.61 | 9.61 | 699 |
Feb 14, 2024 | 10.28 | 10.28 | 9.27 | 9.78 | 9.78 | 4,731 |
Feb 13, 2024 | 9.92 | 10.40 | 9.92 | 10.29 | 10.29 | 291 |
Feb 12, 2024 | 10.44 | 10.70 | 9.90 | 9.92 | 9.92 | 3,524 |
Feb 09, 2024 | 9.97 | 10.49 | 9.71 | 10.24 | 10.24 | 15,044 |
Feb 08, 2024 | 10.69 | 10.69 | 9.12 | 9.56 | 9.56 | 15,038 |
Feb 07, 2024 | 10.18 | 10.18 | 9.89 | 10.13 | 10.13 | 2,046 |
Feb 06, 2024 | 10.40 | 10.40 | 9.67 | 9.70 | 9.70 | 4,458 |
Feb 05, 2024 | 10.15 | 10.39 | 9.65 | 10.17 | 10.17 | 10,803 |
Feb 02, 2024 | 10.49 | 10.49 | 9.70 | 10.15 | 10.15 | 2,745 |
Feb 01, 2024 | 10.55 | 10.55 | 9.60 | 10.18 | 10.18 | 5,108 |
Jan 31, 2024 | 10.98 | 10.98 | 9.98 | 10.06 | 10.06 | 14,215 |
Jan 30, 2024 | 10.40 | 10.64 | 9.80 | 10.50 | 10.50 | 1,164 |
Jan 29, 2024 | 10.66 | 10.66 | 10.20 | 10.20 | 10.20 | 6,340 |
Jan 25, 2024 | 10.17 | 10.69 | 10.17 | 10.17 | 10.17 | 3,609 |
Jan 24, 2024 | 10.89 | 10.89 | 9.97 | 10.70 | 10.70 | 411 |
Jan 23, 2024 | 10.31 | 10.50 | 10.06 | 10.49 | 10.49 | 5,498 |
Jan 19, 2024 | 10.84 | 10.84 | 9.85 | 10.37 | 10.37 | 3,497 |
Jan 18, 2024 | 10.93 | 10.93 | 10.34 | 10.36 | 10.36 | 4,701 |
Jan 17, 2024 | 10.77 | 10.89 | 10.30 | 10.88 | 10.88 | 2,747 |
Jan 16, 2024 | 10.48 | 10.77 | 10.30 | 10.41 | 10.41 | 2,036 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |