Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | 439,897 |
28 Nov 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 117,012 |
27 Nov 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 106,859 |
24 Nov 2023 | 10.25 | 10.70 | 10.00 | 10.70 | 10.70 | 76,393 |
23 Nov 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 100,093 |
22 Nov 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 31,260 |
21 Nov 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 149,313 |
20 Nov 2023 | 9.75 | 10.50 | 9.50 | 10.25 | 10.25 | 223,395 |
17 Nov 2023 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | 518,209 |
16 Nov 2023 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 47,309 |
15 Nov 2023 | 10.15 | 10.50 | 9.50 | 10.00 | 10.00 | 67,249 |
14 Nov 2023 | 10.38 | 10.60 | 10.00 | 10.15 | 10.15 | 149,764 |
13 Nov 2023 | 10.63 | 10.70 | 10.00 | 10.38 | 10.38 | 211,469 |
10 Nov 2023 | 10.75 | 10.75 | 10.50 | 10.63 | 10.63 | 201,366 |
09 Nov 2023 | 10.75 | 11.20 | 10.50 | 10.75 | 10.75 | 212,691 |
08 Nov 2023 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 154,539 |
07 Nov 2023 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | 193,471 |
06 Nov 2023 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 90,179 |
03 Nov 2023 | 11.25 | 11.50 | 10.75 | 11.25 | 11.25 | 208,965 |
02 Nov 2023 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 107,316 |
01 Nov 2023 | 11.50 | 12.00 | 11.00 | 11.75 | 11.75 | 260,970 |
31 Oct 2023 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 144,076 |
30 Oct 2023 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 691,519 |
27 Oct 2023 | 11.00 | 11.50 | 10.50 | 11.25 | 11.25 | 697,449 |
26 Oct 2023 | 10.00 | 11.50 | 9.50 | 10.50 | 10.50 | 1,277,625 |
25 Oct 2023 | 9.50 | 9.95 | 9.00 | 9.50 | 9.50 | 74,194 |
24 Oct 2023 | 9.50 | 10.15 | 9.00 | 9.50 | 9.50 | 226,178 |
23 Oct 2023 | 9.25 | 9.70 | 9.00 | 9.25 | 9.25 | 304,540 |
20 Oct 2023 | 9.25 | 9.70 | 8.90 | 9.70 | 9.70 | 173,409 |
19 Oct 2023 | 9.25 | 9.50 | 9.00 | 9.50 | 9.50 | 213,787 |
18 Oct 2023 | 9.50 | 9.58 | 9.00 | 9.50 | 9.50 | 155,087 |
17 Oct 2023 | 9.75 | 10.00 | 9.03 | 9.50 | 9.50 | 195,741 |
16 Oct 2023 | 10.25 | 10.50 | 9.50 | 9.94 | 9.94 | 571,502 |
13 Oct 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 222,537 |
12 Oct 2023 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | 262,657 |
11 Oct 2023 | 11.00 | 11.50 | 10.44 | 11.20 | 11.20 | 356,141 |
10 Oct 2023 | 10.50 | 11.50 | 10.50 | 11.00 | 11.00 | 356,346 |
09 Oct 2023 | 9.75 | 11.50 | 9.55 | 10.50 | 10.50 | 587,697 |
06 Oct 2023 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | 769,297 |
05 Oct 2023 | 10.25 | 10.00 | 9.50 | 9.75 | 9.75 | 1,107,628 |
04 Oct 2023 | 10.25 | 10.50 | 9.80 | 9.80 | 9.80 | 502,905 |
03 Oct 2023 | 10.75 | 11.00 | 9.80 | 9.80 | 9.80 | 480,779 |
02 Oct 2023 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 516,932 |
29 Sept 2023 | 11.25 | 11.50 | 10.55 | 10.75 | 10.75 | 425,700 |
28 Sept 2023 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 96,078 |
27 Sept 2023 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | 258,525 |
26 Sept 2023 | 12.00 | 12.50 | 11.60 | 11.75 | 11.75 | 447,231 |
25 Sept 2023 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 62,644 |
22 Sept 2023 | 12.25 | 12.37 | 11.51 | 11.75 | 11.75 | 318,196 |
21 Sept 2023 | 12.50 | 13.00 | 12.00 | 13.00 | 13.00 | 99,391 |
20 Sept 2023 | 12.75 | 13.30 | 12.00 | 12.50 | 12.50 | 322,271 |
19 Sept 2023 | 11.88 | 12.40 | 11.50 | 12.20 | 12.20 | 236,082 |
18 Sept 2023 | 11.50 | 12.25 | 11.25 | 11.88 | 11.88 | 312,508 |
15 Sept 2023 | 12.75 | 13.00 | 11.25 | 11.75 | 11.75 | 809,218 |
14 Sept 2023 | 12.63 | 13.25 | 12.25 | 12.75 | 12.75 | 267,569 |
13 Sept 2023 | 12.75 | 12.78 | 12.13 | 12.38 | 12.38 | 102,298 |
12 Sept 2023 | 12.75 | 13.00 | 12.50 | 12.50 | 12.50 | 216,398 |
11 Sept 2023 | 13.00 | 13.00 | 12.50 | 12.75 | 12.75 | 76,737 |
08 Sept 2023 | 13.25 | 13.75 | 12.50 | 13.00 | 13.00 | 141,003 |
07 Sept 2023 | 13.25 | 14.55 | 13.00 | 13.50 | 13.50 | 155,466 |
06 Sept 2023 | 13.25 | 14.55 | 13.05 | 13.25 | 13.25 | 15,576 |
05 Sept 2023 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 213,816 |
04 Sept 2023 | 13.25 | 13.75 | 12.75 | 13.75 | 13.75 | 264,903 |
01 Sept 2023 | 13.50 | 13.65 | 13.00 | 13.50 | 13.50 | 101,599 |
31 Aug 2023 | 13.75 | 14.30 | 13.00 | 13.50 | 13.50 | 162,627 |
30 Aug 2023 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 42,710 |
29 Aug 2023 | 13.75 | 13.80 | 13.50 | 13.75 | 13.75 | 55,032 |
25 Aug 2023 | 14.00 | 14.50 | 13.50 | 13.75 | 13.75 | 48,895 |
24 Aug 2023 | 14.00 | 14.80 | 13.50 | 14.00 | 14.00 | 72,749 |
23 Aug 2023 | 14.00 | 14.03 | 13.60 | 14.00 | 14.00 | 172,263 |
22 Aug 2023 | 14.00 | 14.03 | 13.57 | 14.00 | 14.00 | 103,286 |
21 Aug 2023 | 14.00 | 14.40 | 13.50 | 14.00 | 14.00 | 468,484 |
18 Aug 2023 | 14.50 | 15.00 | 14.00 | 14.80 | 14.80 | 372,200 |
17 Aug 2023 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 191,391 |
16 Aug 2023 | 14.50 | 14.85 | 14.22 | 14.50 | 14.50 | 203,601 |
15 Aug 2023 | 14.50 | 14.89 | 14.00 | 14.25 | 14.25 | 203,717 |
14 Aug 2023 | 14.50 | 14.70 | 14.00 | 14.25 | 14.25 | 469,675 |
11 Aug 2023 | 14.50 | 15.00 | 14.31 | 14.50 | 14.50 | 335,705 |
10 Aug 2023 | 14.50 | 14.75 | 14.17 | 14.50 | 14.50 | 146,471 |
09 Aug 2023 | 14.00 | 15.80 | 14.00 | 14.75 | 14.75 | 1,548,168 |
08 Aug 2023 | 13.25 | 14.40 | 13.00 | 14.00 | 14.00 | 522,737 |
07 Aug 2023 | 13.75 | 14.30 | 13.00 | 13.25 | 13.25 | 245,356 |
04 Aug 2023 | 13.75 | 14.30 | 13.50 | 13.75 | 13.75 | 96,633 |
03 Aug 2023 | 13.75 | 13.75 | 13.50 | 13.75 | 13.75 | 46,032 |
02 Aug 2023 | 14.00 | 14.50 | 13.50 | 13.75 | 13.75 | 120,844 |
01 Aug 2023 | 14.00 | 15.00 | 13.71 | 14.00 | 14.00 | 143,797 |
31 Jul 2023 | 13.50 | 15.10 | 13.50 | 14.00 | 14.00 | 241,329 |
28 Jul 2023 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 356,400 |
27 Jul 2023 | 14.00 | 15.20 | 13.50 | 13.75 | 13.75 | 734,747 |
26 Jul 2023 | 13.75 | 14.50 | 13.46 | 14.00 | 14.00 | 300,886 |
25 Jul 2023 | 13.50 | 14.50 | 13.00 | 14.10 | 14.10 | 971,393 |
24 Jul 2023 | 13.00 | 13.95 | 12.85 | 13.50 | 13.50 | 268,674 |
21 Jul 2023 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 207,754 |
20 Jul 2023 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 1,003,247 |
19 Jul 2023 | 12.00 | 13.75 | 10.60 | 13.10 | 13.10 | 1,392,909 |
18 Jul 2023 | 11.75 | 12.00 | 11.10 | 11.75 | 11.75 | 122,176 |
17 Jul 2023 | 11.75 | 12.00 | 10.60 | 11.75 | 11.75 | 128,675 |
14 Jul 2023 | 10.75 | 12.07 | 10.50 | 11.75 | 11.75 | 443,203 |
13 Jul 2023 | 10.50 | 11.00 | 10.25 | 10.75 | 10.75 | 190,923 |
12 Jul 2023 | 10.25 | 11.00 | 9.50 | 10.50 | 10.50 | 645,676 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |