Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 8.12 | 8.38 | 8.12 | 8.13 | 8.13 | 480,820 |
Jun 21, 2024 | 8.18 | 8.20 | 8.13 | 8.14 | 8.14 | 10,058,524 |
Jun 20, 2024 | 8.11 | 8.14 | 8.10 | 8.13 | 8.13 | 204,205 |
Jun 18, 2024 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | 296,513 |
Jun 17, 2024 | 7.98 | 8.03 | 7.94 | 8.02 | 8.02 | 172,912 |
Jun 14, 2024 | 8.15 | 8.20 | 8.14 | 8.15 | 8.15 | 150,818 |
Jun 13, 2024 | 8.25 | 8.26 | 8.17 | 8.19 | 8.19 | 186,991 |
Jun 12, 2024 | 8.42 | 8.53 | 8.38 | 8.38 | 8.38 | 164,727 |
Jun 11, 2024 | 8.45 | 8.47 | 8.34 | 8.35 | 8.35 | 202,171 |
Jun 10, 2024 | 8.45 | 8.62 | 8.45 | 8.60 | 8.60 | 139,147 |
Jun 07, 2024 | 8.59 | 8.59 | 8.45 | 8.45 | 8.45 | 93,982 |
Jun 06, 2024 | 8.54 | 8.61 | 8.54 | 8.57 | 8.57 | 162,123 |
Jun 05, 2024 | 8.72 | 8.78 | 8.63 | 8.72 | 8.72 | 160,769 |
Jun 04, 2024 | 8.82 | 8.89 | 8.82 | 8.89 | 8.89 | 281,340 |
Jun 03, 2024 | 8.87 | 8.88 | 8.82 | 8.86 | 8.86 | 229,743 |
May 31, 2024 | 8.78 | 8.80 | 8.72 | 8.78 | 8.78 | 189,315 |
May 30, 2024 | 8.49 | 8.56 | 8.49 | 8.51 | 8.51 | 199,639 |
May 29, 2024 | 8.46 | 8.51 | 8.41 | 8.41 | 8.41 | 266,114 |
May 28, 2024 | 8.62 | 8.66 | 8.58 | 8.60 | 8.60 | 224,021 |
May 24, 2024 | 8.45 | 8.51 | 8.45 | 8.47 | 8.47 | 111,701 |
May 23, 2024 | 8.60 | 8.60 | 8.47 | 8.47 | 8.47 | 182,190 |
May 22, 2024 | 8.50 | 8.53 | 8.47 | 8.48 | 8.48 | 214,642 |
May 21, 2024 | 8.52 | 8.56 | 8.50 | 8.54 | 8.54 | 112,997 |
May 20, 2024 | 8.56 | 8.60 | 8.56 | 8.58 | 8.58 | 155,830 |
May 17, 2024 | 8.45 | 8.50 | 8.45 | 8.46 | 8.46 | 152,316 |
May 16, 2024 | 8.50 | 8.51 | 8.38 | 8.38 | 8.38 | 208,494 |
May 15, 2024 | 8.61 | 8.66 | 8.59 | 8.66 | 8.66 | 120,425 |
May 14, 2024 | 8.56 | 8.63 | 8.56 | 8.61 | 8.61 | 154,968 |
May 13, 2024 | 8.38 | 8.40 | 8.36 | 8.40 | 8.40 | 283,897 |
May 10, 2024 | 8.46 | 8.50 | 8.40 | 8.40 | 8.40 | 183,874 |
May 09, 2024 | 8.60 | 8.74 | 8.60 | 8.60 | 8.60 | 217,125 |
May 08, 2024 | 8.81 | 8.83 | 8.74 | 8.75 | 8.75 | 81,814 |
May 07, 2024 | 8.89 | 8.94 | 8.83 | 8.85 | 8.85 | 126,145 |
May 06, 2024 | 8.96 | 9.08 | 8.96 | 9.04 | 9.04 | 207,722 |
May 03, 2024 | 9.05 | 9.05 | 8.87 | 8.90 | 8.90 | 318,533 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 8.42 | 8.73 | 8.42 | 8.63 | 8.63 | 102,163 |
Apr 30, 2024 | 8.71 | 8.75 | 8.66 | 8.67 | 8.67 | 223,355 |
Apr 29, 2024 | 8.66 | 8.67 | 8.50 | 8.62 | 8.62 | 200,734 |
Apr 26, 2024 | 8.47 | 8.60 | 8.47 | 8.59 | 8.59 | 154,758 |
Apr 25, 2024 | 8.50 | 8.58 | 8.35 | 8.47 | 8.47 | 166,109 |
Apr 24, 2024 | 8.75 | 8.84 | 8.60 | 8.76 | 8.76 | 137,433 |
Apr 23, 2024 | 8.81 | 8.85 | 8.76 | 8.80 | 8.80 | 218,223 |
Apr 22, 2024 | 8.86 | 8.95 | 8.84 | 8.92 | 8.92 | 218,053 |
Apr 19, 2024 | 8.71 | 8.84 | 8.71 | 8.75 | 8.75 | 199,274 |
Apr 18, 2024 | 8.76 | 8.84 | 8.75 | 8.77 | 8.77 | 254,149 |
Apr 17, 2024 | 8.78 | 8.84 | 8.70 | 8.74 | 8.74 | 140,022 |
Apr 16, 2024 | 8.97 | 9.02 | 8.92 | 8.95 | 8.95 | 229,495 |
Apr 15, 2024 | 9.02 | 9.10 | 8.93 | 8.96 | 8.96 | 412,128 |
Apr 12, 2024 | 9.03 | 9.11 | 9.00 | 9.02 | 9.02 | 97,602 |
Apr 11, 2024 | 9.16 | 9.18 | 9.07 | 9.15 | 9.15 | 85,419 |
Apr 10, 2024 | 9.10 | 9.24 | 9.07 | 9.13 | 9.13 | 179,563 |
Apr 09, 2024 | 9.19 | 9.19 | 9.10 | 9.12 | 9.12 | 99,505 |
Apr 08, 2024 | 9.13 | 9.19 | 9.13 | 9.17 | 9.17 | 92,028 |
Apr 05, 2024 | 9.01 | 9.15 | 9.01 | 9.11 | 9.11 | 179,691 |
Apr 04, 2024 | 9.08 | 9.14 | 8.98 | 8.99 | 8.99 | 109,400 |
Apr 03, 2024 | 9.01 | 9.13 | 9.01 | 9.10 | 9.10 | 149,689 |
Apr 02, 2024 | 9.03 | 9.29 | 8.94 | 8.95 | 8.95 | 20,060 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |