Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.62 | 9.69 | 9.62 | 9.69 | 9.69 | 11,300 |
25 Jul 2024 | 9.60 | 9.85 | 9.59 | 9.62 | 9.62 | 46,400 |
24 Jul 2024 | 10.01 | 10.02 | 9.84 | 9.86 | 9.86 | 113,900 |
23 Jul 2024 | 9.90 | 9.96 | 9.90 | 9.93 | 9.93 | 4,800 |
22 Jul 2024 | 9.70 | 9.93 | 9.70 | 9.92 | 9.92 | 9,000 |
19 Jul 2024 | 9.98 | 9.99 | 9.95 | 9.96 | 9.96 | 13,800 |
18 Jul 2024 | 10.22 | 10.22 | 10.08 | 10.14 | 10.14 | 9,400 |
17 Jul 2024 | 10.35 | 10.35 | 10.20 | 10.32 | 10.32 | 348,200 |
16 Jul 2024 | 10.39 | 10.44 | 10.37 | 10.44 | 10.44 | 75,300 |
15 Jul 2024 | 10.30 | 10.40 | 10.30 | 10.32 | 10.32 | 4,800 |
12 Jul 2024 | 10.55 | 10.55 | 10.29 | 10.33 | 10.33 | 10,300 |
11 Jul 2024 | 10.31 | 10.31 | 10.22 | 10.24 | 10.24 | 5,600 |
10 Jul 2024 | 9.99 | 9.99 | 9.95 | 9.99 | 9.99 | 9,700 |
09 Jul 2024 | 9.93 | 9.96 | 9.93 | 9.93 | 9.93 | 8,100 |
08 Jul 2024 | 9.78 | 9.98 | 9.71 | 9.71 | 9.71 | 7,600 |
05 Jul 2024 | 9.61 | 9.68 | 9.60 | 9.64 | 9.64 | 8,900 |
03 Jul 2024 | 9.52 | 9.58 | 9.52 | 9.58 | 9.58 | 1,900 |
02 Jul 2024 | 9.55 | 9.59 | 9.51 | 9.53 | 9.53 | 12,900 |
01 Jul 2024 | 9.38 | 9.47 | 9.30 | 9.30 | 9.30 | 10,200 |
28 Jun 2024 | 9.35 | 9.48 | 9.28 | 9.41 | 9.41 | 2,000 |
27 Jun 2024 | 9.43 | 9.46 | 9.39 | 9.39 | 9.39 | 4,200 |
26 Jun 2024 | 9.41 | 9.49 | 9.41 | 9.43 | 9.43 | 3,400 |
25 Jun 2024 | 9.43 | 9.47 | 9.41 | 9.47 | 9.47 | 16,100 |
24 Jun 2024 | 9.22 | 9.38 | 9.18 | 9.35 | 9.35 | 45,900 |
21 Jun 2024 | 9.10 | 9.10 | 9.06 | 9.07 | 9.07 | 8,300 |
20 Jun 2024 | 9.15 | 9.16 | 9.10 | 9.16 | 9.16 | 8,300 |
18 Jun 2024 | 9.01 | 9.29 | 9.01 | 9.21 | 9.21 | 14,100 |
17 Jun 2024 | 9.04 | 9.07 | 8.96 | 9.07 | 9.07 | 11,000 |
14 Jun 2024 | 8.80 | 9.03 | 8.80 | 8.81 | 8.81 | 8,900 |
13 Jun 2024 | 8.97 | 9.18 | 8.97 | 9.02 | 9.02 | 10,600 |
12 Jun 2024 | 9.35 | 9.35 | 9.01 | 9.01 | 9.01 | 16,000 |
11 Jun 2024 | 9.18 | 9.23 | 9.17 | 9.23 | 9.23 | 8,700 |
10 Jun 2024 | 9.44 | 9.48 | 9.43 | 9.47 | 9.47 | 6,600 |
07 Jun 2024 | 9.53 | 9.56 | 9.50 | 9.50 | 9.50 | 5,000 |
06 Jun 2024 | 9.59 | 9.62 | 9.57 | 9.62 | 9.62 | 5,600 |
05 Jun 2024 | 9.60 | 9.83 | 9.60 | 9.80 | 9.80 | 8,000 |
04 Jun 2024 | 9.50 | 9.71 | 9.50 | 9.68 | 9.68 | 50,100 |
03 Jun 2024 | 9.38 | 9.42 | 9.38 | 9.41 | 9.41 | 10,300 |
31 May 2024 | 9.12 | 9.28 | 9.12 | 9.22 | 9.22 | 17,700 |
30 May 2024 | 8.85 | 8.92 | 8.83 | 8.88 | 8.88 | 33,500 |
29 May 2024 | 8.61 | 8.73 | 8.61 | 8.72 | 8.72 | 34,100 |
28 May 2024 | 8.54 | 8.54 | 8.50 | 8.50 | 8.50 | 11,700 |
24 May 2024 | 8.63 | 8.63 | 8.53 | 8.55 | 8.55 | 7,100 |
23 May 2024 | 8.80 | 8.80 | 8.41 | 8.44 | 8.44 | 24,800 |
22 May 2024 | 8.66 | 8.66 | 8.38 | 8.39 | 8.39 | 10,300 |
21 May 2024 | 8.56 | 8.62 | 8.55 | 8.56 | 8.56 | 15,900 |
20 May 2024 | 8.65 | 8.91 | 8.63 | 8.84 | 8.84 | 9,700 |
17 May 2024 | 8.78 | 8.78 | 8.61 | 8.77 | 8.77 | 5,600 |
16 May 2024 | 8.81 | 8.83 | 8.76 | 8.76 | 8.76 | 6,300 |
15 May 2024 | 8.75 | 8.75 | 8.57 | 8.65 | 8.65 | 11,600 |
14 May 2024 | 8.81 | 8.81 | 8.57 | 8.74 | 8.74 | 30,800 |
13 May 2024 | 8.50 | 8.50 | 8.22 | 8.48 | 8.48 | 19,400 |
10 May 2024 | 8.70 | 8.74 | 8.49 | 8.49 | 8.49 | 14,300 |
09 May 2024 | 8.55 | 8.70 | 8.52 | 8.52 | 8.52 | 31,500 |
08 May 2024 | 8.56 | 8.56 | 8.31 | 8.34 | 8.34 | 11,000 |
07 May 2024 | 8.59 | 8.62 | 8.56 | 8.56 | 8.56 | 33,300 |
06 May 2024 | 8.52 | 8.55 | 8.46 | 8.49 | 8.49 | 12,800 |
03 May 2024 | 8.42 | 8.50 | 8.42 | 8.45 | 8.45 | 13,800 |
02 May 2024 | 8.35 | 8.40 | 8.31 | 8.40 | 8.40 | 12,200 |
01 May 2024 | 8.23 | 8.27 | 8.18 | 8.23 | 8.23 | 3,600 |
30 Apr 2024 | 8.40 | 8.40 | 8.22 | 8.22 | 8.22 | 11,800 |
29 Apr 2024 | 8.31 | 8.42 | 8.31 | 8.37 | 8.37 | 37,700 |
26 Apr 2024 | 8.60 | 8.60 | 8.28 | 8.29 | 8.29 | 19,300 |
25 Apr 2024 | 8.59 | 8.59 | 8.14 | 8.38 | 8.38 | 37,000 |
24 Apr 2024 | 8.45 | 8.45 | 8.16 | 8.19 | 8.19 | 18,600 |
23 Apr 2024 | 7.98 | 8.04 | 7.95 | 8.01 | 8.01 | 26,100 |
22 Apr 2024 | 8.06 | 8.11 | 8.05 | 8.09 | 8.09 | 21,700 |
19 Apr 2024 | 8.25 | 8.25 | 7.99 | 7.99 | 7.99 | 4,700 |
18 Apr 2024 | 8.50 | 8.50 | 8.33 | 8.34 | 8.34 | 6,700 |
17 Apr 2024 | 8.40 | 8.52 | 8.32 | 8.32 | 8.32 | 7,200 |
16 Apr 2024 | 8.34 | 8.50 | 8.30 | 8.50 | 8.50 | 15,300 |
15 Apr 2024 | 8.60 | 8.60 | 8.42 | 8.43 | 8.43 | 12,300 |
12 Apr 2024 | 8.55 | 8.60 | 8.52 | 8.53 | 8.53 | 6,700 |
11 Apr 2024 | 8.69 | 8.69 | 8.56 | 8.63 | 8.63 | 21,900 |
10 Apr 2024 | 8.80 | 8.80 | 8.52 | 8.52 | 8.52 | 5,700 |
09 Apr 2024 | 9.10 | 9.10 | 8.76 | 8.76 | 8.76 | 2,500 |
08 Apr 2024 | 9.26 | 9.26 | 8.94 | 9.13 | 9.13 | 43,900 |
05 Apr 2024 | 8.99 | 9.00 | 8.75 | 9.00 | 9.00 | 9,600 |
05 Apr 2024 | 2:1 Stock split | |||||
04 Apr 2024 | 8.84 | 9.02 | 8.75 | 8.75 | 8.75 | 20,000 |
03 Apr 2024 | 9.04 | 9.22 | 9.04 | 9.10 | 9.10 | 3,400 |
02 Apr 2024 | 9.33 | 9.38 | 9.15 | 9.25 | 9.25 | 24,800 |
01 Apr 2024 | 8.94 | 9.73 | 8.94 | 9.73 | 9.73 | 10,600 |
28 Mar 2024 | 8.97 | 9.47 | 8.76 | 9.02 | 9.02 | 6,800 |
27 Mar 2024 | 9.76 | 10.01 | 9.71 | 9.76 | 9.76 | 7,800 |
26 Mar 2024 | 9.63 | 9.93 | 9.63 | 9.88 | 9.88 | 4,800 |
25 Mar 2024 | 9.96 | 10.04 | 9.96 | 9.97 | 9.97 | 16,800 |
22 Mar 2024 | 10.40 | 10.57 | 10.40 | 10.52 | 10.52 | 5,200 |
21 Mar 2024 | 10.00 | 10.24 | 10.00 | 10.23 | 10.23 | 3,000 |
20 Mar 2024 | 10.73 | 10.73 | 10.30 | 10.33 | 10.33 | 5,600 |
19 Mar 2024 | 10.40 | 10.42 | 10.33 | 10.42 | 10.42 | 15,600 |
18 Mar 2024 | 10.19 | 10.42 | 10.19 | 10.34 | 10.34 | 4,800 |
15 Mar 2024 | 10.00 | 10.00 | 9.93 | 9.99 | 9.99 | 6,400 |
14 Mar 2024 | 10.14 | 10.27 | 10.01 | 10.01 | 10.01 | 7,000 |
13 Mar 2024 | 10.15 | 10.15 | 9.98 | 9.98 | 9.98 | 24,600 |
12 Mar 2024 | 10.50 | 10.50 | 10.27 | 10.30 | 10.30 | 3,400 |
11 Mar 2024 | 10.31 | 10.39 | 10.31 | 10.33 | 10.33 | 5,600 |
08 Mar 2024 | 10.01 | 10.32 | 10.01 | 10.14 | 10.14 | 6,800 |
07 Mar 2024 | 10.50 | 10.50 | 10.36 | 10.40 | 10.40 | 6,400 |
06 Mar 2024 | 10.51 | 10.51 | 10.41 | 10.48 | 10.48 | 6,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |