Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Jun 27, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Jun 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Jun 25, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Jun 24, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Jun 21, 2024 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | - |
Jun 20, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Jun 19, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Jun 18, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Jun 17, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Jun 14, 2024 | 10.90 | 10.90 | 10.50 | 10.80 | 10.80 | 171 |
Jun 13, 2024 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | - |
Jun 12, 2024 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | - |
Jun 11, 2024 | 11.60 | 11.60 | 10.90 | 10.90 | 10.90 | - |
Jun 10, 2024 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | - |
Jun 07, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Jun 06, 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | - |
Jun 05, 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | - |
Jun 04, 2024 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | - |
Jun 03, 2024 | 11.30 | 11.30 | 10.80 | 10.80 | 10.80 | - |
May 31, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
May 30, 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - |
May 29, 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - |
May 28, 2024 | 10.90 | 10.90 | 10.20 | 10.20 | 10.20 | - |
May 27, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 24, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
May 23, 2024 | 10.80 | 10.80 | 10.20 | 10.20 | 10.20 | - |
May 22, 2024 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | - |
May 21, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 25 |
May 20, 2024 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | - |
May 17, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
May 16, 2024 | 40.20 | 40.20 | 10.50 | 10.50 | 10.50 | 100 |
May 16, 2024 | 4:1 Stock Split | |||||
May 15, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
May 14, 2024 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | - |
May 13, 2024 | 11.95 | 12.63 | 11.95 | 12.20 | 12.20 | 200 |
May 10, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
May 09, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
May 08, 2024 | 9.70 | 10.25 | 9.70 | 9.85 | 9.85 | 100 |
May 07, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
May 06, 2024 | 9.25 | 9.70 | 9.25 | 9.30 | 9.30 | 12 |
May 03, 2024 | 9.40 | 9.40 | 9.05 | 9.05 | 9.05 | - |
May 02, 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | - |
Apr 30, 2024 | 9.80 | 9.80 | 9.15 | 9.15 | 9.15 | - |
Apr 29, 2024 | 9.85 | 9.85 | 9.30 | 9.30 | 9.30 | - |
Apr 26, 2024 | 9.85 | 9.85 | 9.30 | 9.30 | 9.30 | - |
Apr 25, 2024 | 9.85 | 9.85 | 9.15 | 9.15 | 9.15 | - |
Apr 24, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Apr 23, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 22, 2024 | 9.75 | 9.75 | 9.20 | 9.20 | 9.20 | - |
Apr 19, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Apr 18, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Apr 17, 2024 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | - |
Apr 16, 2024 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | - |
Apr 15, 2024 | 9.75 | 10.15 | 9.25 | 10.00 | 10.00 | 1,080 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |