Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 5.75 | 6.35 | 5.55 | 5.90 | 5.90 | 2,130,871 |
27 Mar 2024 | 6.25 | 6.03 | 5.68 | 5.75 | 5.75 | 892,443 |
26 Mar 2024 | 6.25 | 6.42 | 5.78 | 6.25 | 6.25 | 1,205,879 |
25 Mar 2024 | 6.75 | 6.90 | 6.14 | 6.24 | 6.24 | 875,008 |
22 Mar 2024 | 6.75 | 6.90 | 6.53 | 6.75 | 6.75 | 70,293 |
21 Mar 2024 | 7.25 | 7.07 | 6.35 | 6.75 | 6.75 | 1,609,951 |
20 Mar 2024 | 8.00 | 7.76 | 7.10 | 7.25 | 7.25 | 1,458,431 |
19 Mar 2024 | 8.00 | 8.18 | 7.60 | 8.00 | 8.00 | 676 |
18 Mar 2024 | 8.00 | 8.35 | 7.76 | 8.00 | 8.00 | 377,884 |
15 Mar 2024 | 8.00 | 8.35 | 7.76 | 8.00 | 8.00 | 1,904 |
14 Mar 2024 | 8.00 | 8.35 | 7.70 | 8.00 | 8.00 | 68,865 |
13 Mar 2024 | 7.75 | 8.35 | 7.74 | 8.00 | 8.00 | 136,658 |
12 Mar 2024 | 8.50 | 8.45 | 7.81 | 7.75 | 7.75 | 428,230 |
11 Mar 2024 | 8.50 | 8.57 | 8.05 | 8.50 | 8.50 | 103,957 |
08 Mar 2024 | 8.25 | 8.88 | 8.05 | 8.50 | 8.50 | 755,556 |
07 Mar 2024 | 8.25 | 8.44 | 7.75 | 8.25 | 8.25 | 960,228 |
06 Mar 2024 | 7.25 | 8.00 | 7.35 | 7.75 | 7.75 | 842,735 |
05 Mar 2024 | 8.50 | 8.70 | 7.50 | 7.75 | 7.75 | 1,233,435 |
04 Mar 2024 | 8.50 | 8.75 | 8.15 | 8.30 | 8.30 | 123,561 |
01 Mar 2024 | 8.00 | 8.87 | 7.90 | 8.50 | 8.50 | 1,215,469 |
29 Feb 2024 | 8.50 | 8.90 | 7.68 | 8.00 | 8.00 | 2,708,939 |
28 Feb 2024 | 8.75 | 8.70 | 8.07 | 8.50 | 8.50 | 1,207,822 |
27 Feb 2024 | 8.75 | 8.94 | 8.52 | 8.75 | 8.75 | 24,540 |
26 Feb 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 708,641 |
23 Feb 2024 | 9.25 | 9.40 | 8.61 | 8.75 | 8.75 | 1,524,858 |
22 Feb 2024 | 9.50 | 10.00 | 9.11 | 9.25 | 9.25 | 871,778 |
21 Feb 2024 | 9.25 | 9.48 | 9.10 | 9.25 | 9.25 | 241,913 |
20 Feb 2024 | 9.50 | 9.85 | 9.05 | 9.25 | 9.25 | 572,558 |
19 Feb 2024 | 9.75 | 9.95 | 9.05 | 9.50 | 9.50 | 1,039,958 |
16 Feb 2024 | 10.00 | 10.31 | 9.52 | 9.75 | 9.75 | 264,669 |
15 Feb 2024 | 10.50 | 10.74 | 9.74 | 10.00 | 10.00 | 881,491 |
14 Feb 2024 | 9.75 | 11.00 | 9.52 | 10.50 | 10.50 | 2,386,162 |
13 Feb 2024 | 9.75 | 9.85 | 9.77 | 9.75 | 9.75 | 25,252 |
12 Feb 2024 | 9.75 | 9.98 | 9.50 | 9.75 | 9.75 | 57,954 |
09 Feb 2024 | 9.75 | 10.50 | 9.50 | 9.75 | 9.75 | 595,916 |
08 Feb 2024 | 10.50 | 11.00 | 9.69 | 9.75 | 9.75 | 1,783,145 |
07 Feb 2024 | 9.25 | 10.88 | 9.18 | 10.50 | 10.50 | 1,682,581 |
06 Feb 2024 | 9.25 | 9.50 | 9.02 | 9.25 | 9.25 | 837,873 |
05 Feb 2024 | 9.50 | 9.80 | 9.02 | 9.25 | 9.25 | 374,217 |
02 Feb 2024 | 9.75 | 9.80 | 9.25 | 9.50 | 9.50 | 86,740 |
01 Feb 2024 | 10.00 | 10.14 | 9.50 | 9.75 | 9.75 | 546,509 |
31 Jan 2024 | 11.50 | 11.45 | 9.15 | 10.00 | 10.00 | 5,778,999 |
30 Jan 2024 | 10.75 | 12.45 | 10.55 | 11.75 | 11.75 | 1,475,047 |
29 Jan 2024 | 11.50 | 11.20 | 10.52 | 10.75 | 10.75 | 252,642 |
26 Jan 2024 | 10.75 | 11.48 | 10.13 | 11.50 | 11.50 | 786,329 |
25 Jan 2024 | 10.50 | 11.00 | 10.00 | 10.75 | 10.75 | 389,878 |
24 Jan 2024 | 9.75 | 10.95 | 9.00 | 10.63 | 10.63 | 1,840,637 |
23 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 247,931 |
22 Jan 2024 | 10.00 | 10.35 | 9.51 | 9.75 | 9.75 | 465,851 |
19 Jan 2024 | 10.00 | 10.35 | 9.55 | 10.00 | 10.00 | 27,401 |
18 Jan 2024 | 10.50 | 10.35 | 9.78 | 10.00 | 10.00 | 96,586 |
17 Jan 2024 | 10.50 | 10.35 | 10.00 | 10.50 | 10.50 | 375,346 |
16 Jan 2024 | 10.50 | 10.57 | 10.03 | 10.50 | 10.50 | 262,511 |
15 Jan 2024 | 10.48 | 10.88 | 10.02 | 10.50 | 10.50 | 698,274 |
12 Jan 2024 | 10.25 | 10.45 | 9.52 | 10.00 | 10.00 | 770,418 |
11 Jan 2024 | 10.50 | 11.00 | 10.05 | 10.25 | 10.25 | 368,093 |
10 Jan 2024 | 10.25 | 10.98 | 10.00 | 10.50 | 10.50 | 598,535 |
09 Jan 2024 | 10.25 | 10.34 | 10.22 | 10.25 | 10.25 | 302,364 |
08 Jan 2024 | 10.25 | 10.48 | 10.22 | 10.25 | 10.25 | 140,729 |
05 Jan 2024 | 11.50 | 11.59 | 10.15 | 10.25 | 10.25 | 3,030,200 |
04 Jan 2024 | 11.25 | 11.95 | 10.73 | 11.50 | 11.50 | 160,391 |
03 Jan 2024 | 11.50 | 11.67 | 10.57 | 11.25 | 11.25 | 748,310 |
02 Jan 2024 | 10.25 | 11.95 | 9.65 | 11.50 | 11.50 | 719,669 |
29 Dec 2023 | 10.50 | 10.85 | 9.57 | 10.25 | 10.25 | 188,264 |
28 Dec 2023 | 10.00 | 11.00 | 9.56 | 10.50 | 10.50 | 353,273 |
27 Dec 2023 | 10.00 | 10.38 | 9.56 | 10.00 | 10.00 | 34,748 |
22 Dec 2023 | 10.00 | 10.38 | 9.56 | 10.00 | 10.00 | 7,589 |
21 Dec 2023 | 10.50 | 10.95 | 9.56 | 10.00 | 10.00 | 156,196 |
20 Dec 2023 | 9.75 | 10.99 | 9.51 | 10.50 | 10.50 | 1,016,330 |
19 Dec 2023 | 9.75 | 9.80 | 9.51 | 9.75 | 9.75 | 20,700 |
18 Dec 2023 | 10.00 | 9.80 | 9.52 | 9.75 | 9.75 | 138,333 |
15 Dec 2023 | 10.00 | 9.90 | 9.62 | 10.00 | 10.00 | 117,426 |
14 Dec 2023 | 9.75 | 9.92 | 9.55 | 10.00 | 10.00 | 348,800 |
13 Dec 2023 | 10.25 | 10.00 | 9.52 | 9.75 | 9.75 | 447,026 |
12 Dec 2023 | 10.50 | 10.48 | 10.00 | 10.25 | 10.25 | 61,993 |
11 Dec 2023 | 10.50 | 10.48 | 10.00 | 10.50 | 10.50 | 63,157 |
08 Dec 2023 | 11.00 | 11.49 | 10.00 | 10.50 | 10.50 | 712,639 |
07 Dec 2023 | 11.00 | 11.45 | 10.57 | 11.00 | 11.00 | 228,171 |
06 Dec 2023 | 11.00 | 10.92 | 10.50 | 11.00 | 11.00 | 205,077 |
05 Dec 2023 | 11.00 | 11.18 | 10.50 | 11.00 | 11.00 | 45,432 |
04 Dec 2023 | 11.00 | 11.35 | 10.55 | 11.00 | 11.00 | 280,695 |
01 Dec 2023 | 12.00 | 12.30 | 10.52 | 11.00 | 11.00 | 990,935 |
30 Nov 2023 | 10.50 | 12.39 | 10.55 | 12.00 | 12.00 | 1,721,696 |
29 Nov 2023 | 10.00 | 11.27 | 9.62 | 10.50 | 10.50 | 1,053,385 |
28 Nov 2023 | 8.75 | 10.44 | 8.60 | 10.00 | 10.00 | 3,348,220 |
27 Nov 2023 | 9.00 | 8.98 | 8.56 | 8.75 | 8.75 | 133,907 |
24 Nov 2023 | 9.25 | 9.92 | 8.55 | 9.00 | 9.00 | 1,906,123 |
23 Nov 2023 | 9.25 | 9.50 | 8.57 | 9.00 | 9.00 | 395,693 |
22 Nov 2023 | 9.50 | 9.54 | 9.01 | 9.25 | 9.25 | 239,513 |
21 Nov 2023 | 9.50 | 9.68 | 9.18 | 9.50 | 9.50 | 160,309 |
20 Nov 2023 | 9.50 | 9.68 | 9.13 | 9.50 | 9.50 | 220,935 |
17 Nov 2023 | 9.50 | 9.70 | 9.13 | 9.50 | 9.50 | 266,688 |
16 Nov 2023 | 10.04 | 10.04 | 9.00 | 9.50 | 9.50 | 568,051 |
15 Nov 2023 | 10.00 | 10.13 | 9.50 | 10.00 | 10.00 | 614,252 |
14 Nov 2023 | 8.75 | 10.35 | 8.76 | 10.00 | 10.00 | 1,357,240 |
13 Nov 2023 | 9.00 | 9.47 | 8.68 | 8.75 | 8.75 | 420,554 |
10 Nov 2023 | 8.00 | 9.48 | 7.62 | 9.10 | 9.10 | 1,683,505 |
09 Nov 2023 | 8.00 | 8.45 | 7.85 | 8.00 | 8.00 | 146,956 |
08 Nov 2023 | 8.00 | 8.45 | 7.85 | 8.00 | 8.00 | 182,710 |
07 Nov 2023 | 8.00 | 8.35 | 7.80 | 8.25 | 8.25 | 269,447 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |