Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 8.71 | 8.80 | 8.60 | 8.80 | 8.80 | 1,275,171 |
Jun 25, 2024 | 8.85 | 8.89 | 8.74 | 8.86 | 8.86 | 1,408,357 |
Jun 24, 2024 | 8.80 | 8.84 | 8.54 | 8.63 | 8.63 | 1,396,202 |
Jun 21, 2024 | 8.90 | 8.92 | 8.78 | 8.90 | 8.90 | 2,783,990 |
Jun 20, 2024 | 8.82 | 8.83 | 8.67 | 8.78 | 8.78 | 2,879,234 |
Jun 19, 2024 | 8.49 | 8.64 | 8.39 | 8.63 | 8.63 | 1,965,343 |
Jun 18, 2024 | 8.46 | 8.50 | 8.34 | 8.49 | 8.49 | 1,491,072 |
Jun 17, 2024 | 8.55 | 8.56 | 8.33 | 8.38 | 8.38 | 2,786,633 |
Jun 14, 2024 | 8.71 | 8.75 | 8.47 | 8.51 | 8.51 | 3,486,508 |
Jun 13, 2024 | 8.74 | 8.83 | 8.63 | 8.65 | 8.65 | 1,516,120 |
Jun 12, 2024 | 8.84 | 8.86 | 8.64 | 8.72 | 8.72 | 2,224,969 |
Jun 11, 2024 | 8.89 | 9.06 | 8.85 | 8.90 | 8.90 | 2,767,884 |
Jun 07, 2024 | 9.06 | 9.08 | 8.90 | 9.04 | 9.04 | 2,156,619 |
Jun 06, 2024 | 8.98 | 9.16 | 8.96 | 9.09 | 9.09 | 3,358,659 |
Jun 05, 2024 | 8.99 | 9.08 | 8.81 | 8.86 | 8.86 | 3,144,662 |
Jun 04, 2024 | 9.40 | 9.42 | 9.22 | 9.39 | 9.39 | 2,954,473 |
Jun 03, 2024 | 9.39 | 9.58 | 9.33 | 9.36 | 9.36 | 2,423,778 |
May 31, 2024 | 9.36 | 9.43 | 9.12 | 9.25 | 9.25 | 4,036,889 |
May 30, 2024 | 9.59 | 9.65 | 9.18 | 9.20 | 9.20 | 2,596,237 |
May 29, 2024 | 9.48 | 9.81 | 9.48 | 9.69 | 9.69 | 2,095,356 |
May 28, 2024 | 9.50 | 9.61 | 9.45 | 9.49 | 9.49 | 2,769,468 |
May 27, 2024 | 9.42 | 9.60 | 9.37 | 9.50 | 9.50 | 1,623,268 |
May 24, 2024 | 9.10 | 9.40 | 9.04 | 9.37 | 9.37 | 2,013,402 |
May 23, 2024 | 9.23 | 9.31 | 9.03 | 9.17 | 9.17 | 2,740,302 |
May 22, 2024 | 10.08 | 10.16 | 9.77 | 9.80 | 9.80 | 2,251,930 |
May 21, 2024 | 9.91 | 10.13 | 9.88 | 10.02 | 10.02 | 2,375,553 |
May 20, 2024 | 9.88 | 10.06 | 9.81 | 10.03 | 10.03 | 3,091,606 |
May 17, 2024 | 9.47 | 9.69 | 9.46 | 9.65 | 9.65 | 1,440,331 |
May 16, 2024 | 9.84 | 9.86 | 9.56 | 9.56 | 9.56 | 3,568,211 |
May 15, 2024 | 9.92 | 9.92 | 9.75 | 9.82 | 9.82 | 1,640,447 |
May 14, 2024 | 9.85 | 9.87 | 9.74 | 9.74 | 9.74 | 1,379,151 |
May 13, 2024 | 9.85 | 9.98 | 9.73 | 9.79 | 9.79 | 1,257,719 |
May 10, 2024 | 9.88 | 9.91 | 9.77 | 9.77 | 9.77 | 1,247,990 |
May 09, 2024 | 9.62 | 9.79 | 9.48 | 9.79 | 9.79 | 1,873,527 |
May 08, 2024 | 9.71 | 9.81 | 9.66 | 9.78 | 9.78 | 1,471,445 |
May 07, 2024 | 9.75 | 9.84 | 9.70 | 9.77 | 9.77 | 1,186,302 |
May 06, 2024 | 9.50 | 9.80 | 9.48 | 9.67 | 9.67 | 1,702,688 |
May 03, 2024 | 9.29 | 9.44 | 9.25 | 9.40 | 9.40 | 1,014,679 |
May 02, 2024 | 9.23 | 9.32 | 9.16 | 9.30 | 9.30 | 1,672,263 |
May 01, 2024 | 9.26 | 9.28 | 9.12 | 9.23 | 9.23 | 1,918,130 |
Apr 30, 2024 | 9.78 | 9.84 | 9.49 | 9.55 | 9.55 | 3,159,903 |
Apr 29, 2024 | 9.40 | 9.63 | 9.34 | 9.63 | 9.63 | 2,214,084 |
Apr 26, 2024 | 9.32 | 9.32 | 9.18 | 9.24 | 9.24 | 2,585,616 |
Apr 24, 2024 | 9.08 | 9.18 | 8.77 | 9.17 | 9.17 | 2,051,835 |
Apr 23, 2024 | 9.07 | 9.10 | 8.90 | 9.09 | 9.09 | 2,378,391 |
Apr 22, 2024 | 9.18 | 9.34 | 8.99 | 9.05 | 9.05 | 1,697,003 |
Apr 19, 2024 | 9.04 | 9.09 | 8.91 | 9.04 | 9.04 | 1,887,984 |
Apr 18, 2024 | 9.06 | 9.21 | 9.05 | 9.06 | 9.06 | 1,218,527 |
Apr 17, 2024 | 9.07 | 9.09 | 8.93 | 9.00 | 9.00 | 1,188,321 |
Apr 16, 2024 | 9.15 | 9.18 | 9.02 | 9.17 | 9.17 | 2,147,767 |
Apr 15, 2024 | 9.07 | 9.16 | 9.00 | 9.07 | 9.07 | 2,272,144 |
Apr 12, 2024 | 8.95 | 9.07 | 8.88 | 9.07 | 9.07 | 1,498,229 |
Apr 11, 2024 | 8.65 | 8.92 | 8.61 | 8.92 | 8.92 | 2,235,294 |
Apr 10, 2024 | 9.15 | 9.17 | 8.86 | 8.91 | 8.91 | 1,594,093 |
Apr 09, 2024 | 8.98 | 9.28 | 8.97 | 9.00 | 9.00 | 2,291,229 |
Apr 08, 2024 | 8.88 | 9.09 | 8.88 | 8.95 | 8.95 | 1,676,634 |
Apr 05, 2024 | 8.97 | 9.04 | 8.67 | 8.74 | 8.74 | 2,325,283 |
Apr 04, 2024 | 9.09 | 9.15 | 9.00 | 9.07 | 9.07 | 1,357,831 |
Apr 03, 2024 | 8.97 | 9.05 | 8.79 | 8.84 | 8.84 | 1,760,749 |
Apr 02, 2024 | 8.89 | 8.97 | 8.84 | 8.91 | 8.91 | 1,334,397 |
Mar 28, 2024 | 8.79 | 8.89 | 8.73 | 8.89 | 8.89 | 1,414,587 |
Mar 27, 2024 | 8.40 | 8.65 | 8.37 | 8.61 | 8.61 | 1,364,986 |
Mar 26, 2024 | 8.64 | 8.70 | 8.40 | 8.43 | 8.43 | 1,788,654 |
Mar 25, 2024 | 8.72 | 8.87 | 8.64 | 8.87 | 8.87 | 1,072,254 |
Mar 22, 2024 | 8.61 | 8.75 | 8.61 | 8.63 | 8.63 | 1,447,614 |
Mar 21, 2024 | 8.65 | 8.74 | 8.65 | 8.69 | 8.69 | 1,236,174 |
Mar 20, 2024 | 8.46 | 8.56 | 8.41 | 8.52 | 8.52 | 1,552,213 |
Mar 19, 2024 | 8.60 | 8.63 | 8.49 | 8.52 | 8.52 | 1,383,053 |
Mar 18, 2024 | 8.55 | 8.65 | 8.44 | 8.60 | 8.60 | 1,853,574 |
Mar 15, 2024 | 8.35 | 8.45 | 8.29 | 8.39 | 8.39 | 2,741,109 |
Mar 14, 2024 | 8.29 | 8.51 | 8.13 | 8.47 | 8.47 | 2,857,145 |
Mar 13, 2024 | 7.79 | 7.90 | 7.76 | 7.90 | 7.90 | 816,127 |
Mar 12, 2024 | 7.59 | 7.90 | 7.59 | 7.80 | 7.80 | 1,990,333 |
Mar 11, 2024 | 7.75 | 7.82 | 7.57 | 7.60 | 7.60 | 892,994 |
Mar 08, 2024 | 8.10 | 8.11 | 7.84 | 7.89 | 7.89 | 1,915,898 |
Mar 07, 2024 | 8.06 | 8.21 | 8.02 | 8.02 | 8.02 | 1,734,538 |
Mar 06, 2024 | 7.95 | 8.00 | 7.81 | 7.90 | 7.90 | 809,286 |
Mar 05, 2024 | 7.70 | 8.03 | 7.60 | 7.91 | 7.91 | 1,664,636 |
Mar 04, 2024 | 7.68 | 7.74 | 7.61 | 7.68 | 7.68 | 938,575 |
Mar 01, 2024 | 7.63 | 7.67 | 7.49 | 7.60 | 7.60 | 706,879 |
Feb 29, 2024 | 7.60 | 7.63 | 7.52 | 7.59 | 7.59 | 785,923 |
Feb 28, 2024 | 7.57 | 7.62 | 7.48 | 7.58 | 7.58 | 1,422,029 |
Feb 27, 2024 | 7.56 | 7.57 | 7.43 | 7.51 | 7.51 | 1,323,733 |
Feb 26, 2024 | 7.35 | 7.58 | 7.35 | 7.56 | 7.56 | 1,082,901 |
Feb 23, 2024 | 7.46 | 7.56 | 7.09 | 7.30 | 7.30 | 2,305,890 |
Feb 22, 2024 | 7.37 | 7.63 | 7.31 | 7.62 | 7.62 | 1,608,623 |
Feb 21, 2024 | 7.35 | 7.44 | 7.27 | 7.34 | 7.34 | 1,296,619 |
Feb 20, 2024 | 7.30 | 7.38 | 7.23 | 7.36 | 7.36 | 1,614,316 |
Feb 19, 2024 | 7.30 | 7.46 | 7.30 | 7.36 | 7.36 | 1,285,898 |
Feb 16, 2024 | 7.15 | 7.21 | 7.12 | 7.18 | 7.18 | 1,173,938 |
Feb 15, 2024 | 7.08 | 7.11 | 6.95 | 7.03 | 7.03 | 1,040,252 |
Feb 14, 2024 | 6.85 | 7.02 | 6.78 | 6.97 | 6.97 | 1,072,774 |
Feb 13, 2024 | 7.04 | 7.08 | 6.98 | 7.04 | 7.04 | 553,667 |
Feb 12, 2024 | 7.04 | 7.04 | 6.86 | 6.93 | 6.93 | 1,198,198 |
Feb 09, 2024 | 7.14 | 7.15 | 6.97 | 6.97 | 6.97 | 1,354,401 |
Feb 08, 2024 | 7.17 | 7.25 | 7.10 | 7.14 | 7.14 | 1,533,804 |
Feb 07, 2024 | 7.07 | 7.20 | 7.07 | 7.13 | 7.13 | 1,781,322 |
Feb 06, 2024 | 6.95 | 7.03 | 6.90 | 6.99 | 6.99 | 978,443 |
Feb 05, 2024 | 7.13 | 7.16 | 7.01 | 7.06 | 7.06 | 1,065,083 |
Feb 02, 2024 | 7.23 | 7.28 | 7.15 | 7.28 | 7.28 | 1,113,813 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |