Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 9.70 | 9.68 | 9.49 | 9.55 | 9.55 | 535,049 |
15 Mar 2024 | 9.80 | 9.77 | 9.60 | 9.70 | 9.70 | 405,546 |
14 Mar 2024 | 10.00 | 9.94 | 9.60 | 9.80 | 9.80 | 162,667 |
13 Mar 2024 | 10.00 | 10.18 | 9.80 | 10.00 | 10.00 | 653,799 |
12 Mar 2024 | 10.25 | 10.20 | 9.86 | 10.00 | 10.00 | 497,162 |
11 Mar 2024 | 9.20 | 10.38 | 9.36 | 10.25 | 10.25 | 1,476,161 |
08 Mar 2024 | 9.20 | 9.39 | 9.20 | 9.20 | 9.20 | 137,756 |
07 Mar 2024 | 9.20 | 9.40 | 9.23 | 9.20 | 9.20 | 172,205 |
06 Mar 2024 | 9.20 | 9.37 | 9.20 | 9.20 | 9.20 | 122,870 |
05 Mar 2024 | 9.20 | 9.39 | 9.15 | 9.20 | 9.20 | 195,202 |
04 Mar 2024 | 9.10 | 9.39 | 9.00 | 9.20 | 9.20 | 987,578 |
01 Mar 2024 | 9.10 | 9.20 | 9.02 | 9.10 | 9.10 | 395,055 |
29 Feb 2024 | 9.10 | 9.18 | 9.00 | 9.16 | 9.16 | 2,842,886 |
28 Feb 2024 | 9.40 | 9.44 | 9.00 | 9.10 | 9.10 | 1,070,698 |
27 Feb 2024 | 9.50 | 9.55 | 9.25 | 9.40 | 9.40 | 404,470 |
26 Feb 2024 | 9.50 | 9.62 | 9.33 | 9.50 | 9.50 | 406,703 |
23 Feb 2024 | 9.50 | 9.58 | 9.41 | 9.50 | 9.50 | 205,517 |
22 Feb 2024 | 9.40 | 9.57 | 9.36 | 9.50 | 9.50 | 365,484 |
21 Feb 2024 | 9.65 | 9.69 | 9.35 | 9.40 | 9.40 | 205,880 |
20 Feb 2024 | 9.85 | 10.00 | 9.50 | 9.65 | 9.65 | 489,020 |
19 Feb 2024 | 9.15 | 9.99 | 9.14 | 9.85 | 9.85 | 3,485,002 |
16 Feb 2024 | 9.10 | 9.25 | 9.03 | 9.15 | 9.15 | 1,634,913 |
15 Feb 2024 | 9.20 | 9.50 | 9.00 | 9.10 | 9.10 | 1,760,805 |
14 Feb 2024 | 8.20 | 9.30 | 8.10 | 9.20 | 9.20 | 17,255,070 |
13 Feb 2024 | 8.35 | 8.40 | 8.00 | 8.15 | 8.15 | 1,928,473 |
12 Feb 2024 | 9.10 | 9.02 | 8.18 | 8.35 | 8.35 | 2,604,255 |
09 Feb 2024 | 9.10 | 9.10 | 8.90 | 9.10 | 9.10 | 1,026,481 |
08 Feb 2024 | 9.10 | 9.20 | 9.01 | 9.10 | 9.10 | 263,167 |
07 Feb 2024 | 9.40 | 9.37 | 9.00 | 9.10 | 9.10 | 2,131,880 |
06 Feb 2024 | 9.45 | 10.00 | 9.30 | 9.40 | 9.40 | 155,920 |
05 Feb 2024 | 9.80 | 9.61 | 9.25 | 9.45 | 9.45 | 1,260,589 |
02 Feb 2024 | 9.80 | 9.79 | 9.60 | 9.80 | 9.80 | 528,417 |
01 Feb 2024 | 9.80 | 9.84 | 9.60 | 9.80 | 9.80 | 781,949 |
31 Jan 2024 | 9.85 | 9.80 | 9.62 | 9.80 | 9.80 | 168,287 |
30 Jan 2024 | 9.85 | 9.87 | 9.70 | 9.85 | 9.85 | 388,409 |
29 Jan 2024 | 9.85 | 9.99 | 9.78 | 9.85 | 9.85 | 170,348 |
26 Jan 2024 | 9.75 | 9.88 | 9.76 | 9.85 | 9.85 | 474,157 |
25 Jan 2024 | 9.55 | 9.82 | 9.50 | 9.75 | 9.75 | 622,991 |
24 Jan 2024 | 10.13 | 10.15 | 9.35 | 9.55 | 9.55 | 2,451,342 |
23 Jan 2024 | 10.35 | 10.28 | 10.00 | 10.13 | 10.13 | 1,219,321 |
22 Jan 2024 | 10.48 | 10.62 | 10.20 | 10.35 | 10.35 | 494,675 |
19 Jan 2024 | 10.48 | 10.50 | 10.00 | 10.48 | 10.48 | 2,861,736 |
18 Jan 2024 | 10.48 | 10.42 | 10.32 | 10.48 | 10.48 | 173,142 |
17 Jan 2024 | 10.63 | 10.59 | 10.30 | 10.48 | 10.48 | 375,510 |
16 Jan 2024 | 10.75 | 10.70 | 10.50 | 10.63 | 10.63 | 242,746 |
15 Jan 2024 | 10.55 | 10.84 | 10.50 | 10.75 | 10.75 | 1,221,949 |
12 Jan 2024 | 10.88 | 10.95 | 10.51 | 10.75 | 10.75 | 557,539 |
11 Jan 2024 | 10.88 | 11.00 | 10.77 | 10.88 | 10.88 | 1,028,063 |
10 Jan 2024 | 10.50 | 10.89 | 10.35 | 10.88 | 10.88 | 1,621,255 |
09 Jan 2024 | 11.25 | 10.70 | 10.45 | 10.50 | 10.50 | 1,325,181 |
08 Jan 2024 | 12.00 | 12.45 | 11.00 | 11.25 | 11.25 | 5,648,028 |
05 Jan 2024 | 11.50 | 11.75 | 11.25 | 11.50 | 11.50 | 878,456 |
04 Jan 2024 | 11.50 | 11.82 | 11.10 | 11.50 | 11.50 | 614,047 |
03 Jan 2024 | 11.50 | 11.75 | 11.25 | 11.50 | 11.50 | 796,836 |
02 Jan 2024 | 11.13 | 11.89 | 10.80 | 11.50 | 11.50 | 1,132,903 |
29 Dec 2023 | 11.13 | 11.50 | 10.82 | 11.13 | 11.13 | 546,477 |
28 Dec 2023 | 10.63 | 11.20 | 10.50 | 11.13 | 11.13 | 552,261 |
27 Dec 2023 | 10.63 | 10.69 | 10.55 | 10.63 | 10.63 | 278,395 |
22 Dec 2023 | 10.63 | 10.74 | 10.00 | 10.60 | 10.60 | 174,504 |
21 Dec 2023 | 10.63 | 10.74 | 10.50 | 10.63 | 10.63 | 1,408,990 |
20 Dec 2023 | 11.25 | 11.14 | 10.25 | 10.63 | 10.63 | 6,004,717 |
19 Dec 2023 | 11.40 | 11.31 | 11.00 | 11.25 | 11.25 | 2,913,955 |
18 Dec 2023 | 11.75 | 11.60 | 10.03 | 11.40 | 11.40 | 1,120,959 |
15 Dec 2023 | 11.75 | 12.00 | 10.00 | 11.75 | 11.75 | 4,864,297 |
14 Dec 2023 | 11.65 | 12.00 | 11.48 | 11.75 | 11.75 | 879,092 |
13 Dec 2023 | 11.90 | 11.88 | 11.30 | 11.65 | 11.65 | 249,772 |
12 Dec 2023 | 12.50 | 12.70 | 11.54 | 11.90 | 11.90 | 733,863 |
11 Dec 2023 | 11.38 | 12.85 | 10.60 | 12.50 | 12.50 | 5,704,227 |
08 Dec 2023 | 11.38 | 11.50 | 11.25 | 11.38 | 11.38 | 121,737 |
07 Dec 2023 | 11.63 | 11.99 | 11.25 | 11.38 | 11.38 | 1,579,970 |
06 Dec 2023 | 11.25 | 12.00 | 11.20 | 11.63 | 11.63 | 1,896,556 |
05 Dec 2023 | 10.75 | 11.48 | 10.69 | 11.25 | 11.25 | 415,699 |
04 Dec 2023 | 10.75 | 10.82 | 10.50 | 10.75 | 10.75 | 774,571 |
01 Dec 2023 | 11.00 | 11.18 | 10.55 | 10.75 | 10.75 | 937,020 |
30 Nov 2023 | 10.75 | 11.50 | 10.51 | 11.00 | 11.00 | 866,953 |
29 Nov 2023 | 10.50 | 11.00 | 10.39 | 10.75 | 10.75 | 998,057 |
28 Nov 2023 | 10.25 | 10.94 | 10.20 | 10.38 | 10.38 | 927,549 |
27 Nov 2023 | 10.25 | 10.48 | 10.02 | 10.25 | 10.25 | 956,546 |
24 Nov 2023 | 10.50 | 11.00 | 10.12 | 10.25 | 10.25 | 702,789 |
23 Nov 2023 | 10.75 | 10.60 | 10.25 | 10.50 | 10.50 | 267,345 |
22 Nov 2023 | 11.50 | 11.40 | 10.50 | 10.75 | 10.75 | 634,089 |
21 Nov 2023 | 11.50 | 11.50 | 11.05 | 11.50 | 11.50 | 17,586 |
20 Nov 2023 | 11.75 | 11.85 | 11.20 | 11.50 | 11.50 | 475,053 |
17 Nov 2023 | 12.75 | 13.49 | 11.24 | 11.75 | 11.75 | 1,126,465 |
16 Nov 2023 | 12.50 | 13.00 | 12.10 | 12.75 | 12.75 | 2,039,086 |
15 Nov 2023 | 10.46 | 12.63 | 10.54 | 12.31 | 12.31 | 1,781,347 |
14 Nov 2023 | 10.34 | 11.00 | 9.85 | 10.46 | 10.46 | 6,318,661 |
13 Nov 2023 | 11.32 | 11.27 | 9.95 | 10.59 | 10.59 | 1,481,454 |
10 Nov 2023 | 12.06 | 11.91 | 10.35 | 11.32 | 11.32 | 1,520,515 |
09 Nov 2023 | 12.80 | 14.06 | 11.57 | 12.06 | 12.06 | 585,203 |
08 Nov 2023 | 14.28 | 14.06 | 12.33 | 12.80 | 12.80 | 1,305,404 |
07 Nov 2023 | 14.77 | 14.25 | 13.81 | 14.28 | 14.28 | 118,309 |
06 Nov 2023 | 15.76 | 15.46 | 13.25 | 14.77 | 14.77 | 1,373,725 |
03 Nov 2023 | 14.28 | 16.74 | 12.41 | 15.76 | 15.76 | 6,277,587 |
02 Nov 2023 | 24.86 | 24.61 | 22.67 | 23.14 | 23.14 | 360,817 |
01 Nov 2023 | 24.86 | 25.05 | 24.27 | 24.86 | 24.86 | 132,700 |
31 Oct 2023 | 24.86 | 24.71 | 24.28 | 24.86 | 24.86 | 78,974 |
30 Oct 2023 | 24.86 | 24.74 | 24.22 | 24.86 | 24.86 | 24,753 |
27 Oct 2023 | 24.86 | 25.41 | 24.62 | 24.86 | 24.86 | 142,109 |
26 Oct 2023 | 24.86 | 25.39 | 24.62 | 24.86 | 24.86 | 236,333 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |