Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 9.60 | 10.24 | 9.59 | 10.00 | 10.00 | 2,373,685 |
26 Jun 2024 | 9.92 | 10.00 | 9.58 | 9.58 | 9.58 | 751,897 |
25 Jun 2024 | 9.81 | 10.04 | 9.80 | 9.92 | 9.92 | 1,020,348 |
24 Jun 2024 | 10.11 | 10.17 | 9.69 | 9.81 | 9.81 | 1,539,058 |
21 Jun 2024 | 10.06 | 10.28 | 9.98 | 10.09 | 10.09 | 1,573,092 |
20 Jun 2024 | 9.91 | 10.09 | 9.83 | 9.98 | 9.98 | 1,303,140 |
14 Jun 2024 | 9.51 | 9.92 | 9.38 | 9.81 | 9.81 | 1,577,074 |
13 Jun 2024 | 9.08 | 9.63 | 9.08 | 9.51 | 9.51 | 1,377,981 |
12 Jun 2024 | 9.10 | 9.50 | 9.04 | 9.04 | 9.04 | 1,416,024 |
11 Jun 2024 | 9.12 | 9.30 | 9.05 | 9.07 | 9.07 | 1,121,343 |
10 Jun 2024 | 9.73 | 9.77 | 9.20 | 9.21 | 9.21 | 1,656,822 |
07 Jun 2024 | 9.90 | 10.00 | 9.72 | 9.73 | 9.73 | 2,298,829 |
06 Jun 2024 | 9.87 | 10.30 | 9.86 | 9.90 | 9.90 | 3,443,696 |
05 Jun 2024 | 10.23 | 10.23 | 9.76 | 9.80 | 9.80 | 1,978,602 |
04 Jun 2024 | 9.85 | 10.40 | 9.85 | 10.16 | 10.16 | 1,516,878 |
03 Jun 2024 | 10.00 | 10.30 | 9.75 | 9.83 | 9.83 | 1,133,889 |
31 May 2024 | 10.11 | 10.52 | 10.00 | 10.09 | 10.09 | 1,827,431 |
30 May 2024 | 10.22 | 10.45 | 10.02 | 10.11 | 10.11 | 1,303,547 |
29 May 2024 | 10.66 | 11.50 | 10.13 | 10.20 | 10.20 | 2,425,627 |
28 May 2024 | 10.55 | 10.73 | 10.40 | 10.66 | 10.66 | 1,915,584 |
27 May 2024 | 11.05 | 11.30 | 10.53 | 10.55 | 10.55 | 2,544,491 |
24 May 2024 | 11.27 | 11.30 | 11.02 | 11.09 | 11.09 | 1,929,317 |
23 May 2024 | 11.09 | 11.48 | 10.78 | 11.11 | 11.11 | 2,857,669 |
22 May 2024 | 11.29 | 11.37 | 10.86 | 11.09 | 11.09 | 3,139,246 |
21 May 2024 | 11.90 | 11.94 | 11.29 | 11.29 | 11.29 | 2,549,619 |
20 May 2024 | 12.06 | 12.13 | 11.75 | 11.90 | 11.90 | 2,697,278 |
17 May 2024 | 11.82 | 12.50 | 11.61 | 12.05 | 12.05 | 6,088,393 |
16 May 2024 | 11.60 | 11.97 | 11.48 | 11.70 | 11.70 | 3,608,121 |
15 May 2024 | 11.75 | 12.05 | 11.30 | 11.55 | 11.55 | 2,913,273 |
14 May 2024 | 11.60 | 11.98 | 11.03 | 11.75 | 11.75 | 4,295,246 |
13 May 2024 | 12.50 | 12.50 | 11.56 | 11.62 | 11.62 | 4,399,150 |
10 May 2024 | 12.03 | 12.70 | 11.83 | 12.55 | 12.55 | 7,809,373 |
09 May 2024 | 11.78 | 11.79 | 10.67 | 11.79 | 11.79 | 8,889,927 |
09 May 2024 | 2:1 Stock split | |||||
08 May 2024 | 10.34 | 10.73 | 10.20 | 10.72 | 10.72 | 3,079,412 |
07 May 2024 | 10.45 | 10.55 | 9.93 | 10.31 | 10.31 | 3,182,846 |
06 May 2024 | 10.77 | 11.39 | 10.27 | 10.35 | 10.35 | 6,523,120 |
03 May 2024 | 9.74 | 10.59 | 9.65 | 10.59 | 10.59 | 6,822,656 |
02 May 2024 | 9.32 | 9.75 | 9.28 | 9.64 | 9.64 | 2,375,528 |
30 Apr 2024 | 9.49 | 9.56 | 9.06 | 9.32 | 9.32 | 1,933,812 |
29 Apr 2024 | 9.99 | 10.00 | 9.29 | 9.51 | 9.51 | 2,658,932 |
26 Apr 2024 | 9.84 | 10.31 | 9.56 | 9.77 | 9.77 | 6,272,144 |
25 Apr 2024 | 9.57 | 9.60 | 9.30 | 9.38 | 9.38 | 1,766,334 |
24 Apr 2024 | 9.45 | 9.66 | 9.25 | 9.55 | 9.55 | 2,766,296 |
22 Apr 2024 | 8.80 | 9.23 | 8.80 | 9.20 | 9.20 | 2,036,190 |
19 Apr 2024 | 8.65 | 8.85 | 8.61 | 8.75 | 8.75 | 1,337,530 |
18 Apr 2024 | 8.82 | 8.82 | 8.70 | 8.79 | 8.79 | 951,230 |
17 Apr 2024 | 8.76 | 8.88 | 8.65 | 8.75 | 8.75 | 1,434,556 |
16 Apr 2024 | 9.00 | 9.00 | 8.64 | 8.73 | 8.73 | 1,320,252 |
15 Apr 2024 | 8.55 | 9.00 | 8.45 | 9.00 | 9.00 | 1,534,932 |
09 Apr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
08 Apr 2024 | 8.69 | 9.06 | 8.56 | 8.84 | 8.84 | 1,786,392 |
08 Apr 2024 | 0.15 Dividend | |||||
05 Apr 2024 | 8.35 | 8.75 | 8.35 | 8.69 | 8.54 | 3,551,328 |
04 Apr 2024 | 8.29 | 8.61 | 8.29 | 8.35 | 8.21 | 2,860,858 |
03 Apr 2024 | 8.60 | 8.60 | 8.21 | 8.29 | 8.15 | 2,232,700 |
02 Apr 2024 | 8.09 | 8.89 | 8.09 | 8.52 | 8.38 | 6,610,996 |
01 Apr 2024 | 8.50 | 8.50 | 7.80 | 8.08 | 7.94 | 1,231,874 |
29 Mar 2024 | 8.39 | 8.48 | 8.26 | 8.34 | 8.19 | 1,573,872 |
28 Mar 2024 | 8.35 | 8.74 | 8.31 | 8.36 | 8.22 | 3,003,974 |
27 Mar 2024 | 8.40 | 8.47 | 8.25 | 8.33 | 8.19 | 1,597,822 |
26 Mar 2024 | 8.59 | 8.65 | 8.21 | 8.40 | 8.26 | 2,324,698 |
25 Mar 2024 | 8.73 | 8.81 | 8.38 | 8.40 | 8.26 | 3,729,266 |
22 Mar 2024 | 9.06 | 9.13 | 8.72 | 8.73 | 8.57 | 3,488,974 |
21 Mar 2024 | 9.03 | 9.25 | 8.91 | 9.06 | 8.90 | 6,478,966 |
20 Mar 2024 | 9.09 | 9.19 | 8.95 | 9.02 | 8.87 | 4,535,798 |
19 Mar 2024 | 8.78 | 9.26 | 8.52 | 9.05 | 8.89 | 5,708,766 |
18 Mar 2024 | 9.25 | 9.28 | 8.75 | 8.78 | 8.63 | 3,843,952 |
15 Mar 2024 | 9.40 | 9.99 | 9.09 | 9.15 | 8.99 | 9,554,298 |
14 Mar 2024 | 9.75 | 9.95 | 9.27 | 9.40 | 9.24 | 7,192,868 |
13 Mar 2024 | 10.16 | 10.65 | 9.76 | 9.76 | 9.59 | 10,336,858 |
12 Mar 2024 | 12.75 | 12.96 | 10.62 | 10.62 | 10.44 | 23,611,470 |
11 Mar 2024 | 11.41 | 11.79 | 11.00 | 11.79 | 11.59 | 3,971,520 |
08 Mar 2024 | 9.75 | 10.72 | 9.61 | 10.72 | 10.53 | 7,719,964 |
07 Mar 2024 | 9.45 | 10.03 | 9.39 | 9.75 | 9.58 | 6,957,744 |
06 Mar 2024 | 9.60 | 9.83 | 9.20 | 9.33 | 9.17 | 8,020,850 |
05 Mar 2024 | 9.51 | 9.82 | 9.40 | 9.56 | 9.39 | 3,797,164 |
04 Mar 2024 | 9.40 | 9.78 | 9.36 | 9.51 | 9.34 | 3,526,318 |
01 Mar 2024 | 9.50 | 9.50 | 9.15 | 9.40 | 9.24 | 3,499,530 |
29 Feb 2024 | 9.03 | 9.40 | 9.03 | 9.36 | 9.20 | 2,019,320 |
28 Feb 2024 | 9.20 | 9.32 | 9.03 | 9.03 | 8.88 | 1,987,418 |
27 Feb 2024 | 9.38 | 9.48 | 9.01 | 9.20 | 9.04 | 3,418,868 |
26 Feb 2024 | 9.26 | 9.71 | 9.21 | 9.32 | 9.16 | 4,872,978 |
23 Feb 2024 | 9.74 | 9.77 | 9.26 | 9.31 | 9.15 | 3,993,122 |
22 Feb 2024 | 9.60 | 9.91 | 9.50 | 9.68 | 9.51 | 3,585,258 |
21 Feb 2024 | 9.75 | 10.24 | 9.50 | 9.60 | 9.44 | 6,012,108 |
20 Feb 2024 | 9.20 | 10.05 | 9.05 | 9.73 | 9.56 | 8,594,948 |
19 Feb 2024 | 9.50 | 9.64 | 9.02 | 9.20 | 9.04 | 4,576,810 |
16 Feb 2024 | 9.63 | 9.63 | 9.27 | 9.35 | 9.19 | 3,246,846 |
15 Feb 2024 | 10.25 | 10.42 | 9.54 | 9.63 | 9.46 | 6,032,108 |
14 Feb 2024 | 9.15 | 9.98 | 9.15 | 9.98 | 9.81 | 6,847,564 |
13 Feb 2024 | 9.50 | 9.71 | 9.13 | 9.15 | 9.00 | 6,704,204 |
12 Feb 2024 | 8.81 | 9.38 | 8.75 | 9.22 | 9.06 | 6,326,522 |
09 Feb 2024 | 8.86 | 9.03 | 8.71 | 8.81 | 8.66 | 2,193,460 |
08 Feb 2024 | 8.73 | 8.98 | 8.63 | 8.90 | 8.75 | 2,625,164 |
07 Feb 2024 | 8.77 | 8.85 | 8.64 | 8.74 | 8.59 | 2,193,090 |
06 Feb 2024 | 8.83 | 9.10 | 8.60 | 8.77 | 8.62 | 3,454,972 |
05 Feb 2024 | 8.55 | 8.85 | 8.50 | 8.83 | 8.68 | 2,922,588 |
02 Feb 2024 | 8.70 | 8.78 | 8.51 | 8.55 | 8.40 | 1,759,748 |
01 Feb 2024 | 8.78 | 8.85 | 8.64 | 8.70 | 8.55 | 2,398,762 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |