Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10,277 |
22 May 2024 | 10.43 | 10.63 | 10.00 | 10.30 | 10.30 | 495,652 |
21 May 2024 | 10.15 | 10.60 | 10.00 | 10.20 | 10.20 | 1,286,917 |
20 May 2024 | 10.15 | 10.29 | 10.05 | 10.15 | 10.15 | 568,847 |
17 May 2024 | 9.75 | 10.95 | 9.50 | 10.15 | 10.15 | 686,106 |
16 May 2024 | 9.75 | 10.85 | 9.50 | 9.75 | 9.75 | 657,288 |
15 May 2024 | 8.75 | 10.50 | 8.91 | 10.00 | 10.00 | 1,941,638 |
14 May 2024 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 352,648 |
13 May 2024 | 8.75 | 8.88 | 8.50 | 8.60 | 8.60 | 167,674 |
10 May 2024 | 8.85 | 9.00 | 8.72 | 8.75 | 8.75 | 309,158 |
09 May 2024 | 8.85 | 8.88 | 8.70 | 8.85 | 8.85 | 1,881,932 |
08 May 2024 | 9.25 | 9.09 | 8.75 | 8.85 | 8.85 | 839,245 |
07 May 2024 | 9.25 | 9.25 | 9.00 | 9.25 | 9.25 | 328,166 |
03 May 2024 | 9.25 | 9.02 | 9.00 | 9.25 | 9.25 | 59,297 |
02 May 2024 | 9.25 | 9.14 | 9.00 | 9.25 | 9.25 | 236,233 |
01 May 2024 | 9.25 | 9.14 | 9.00 | 9.25 | 9.25 | 1,064,455 |
30 Apr 2024 | 9.25 | 9.18 | 9.00 | 9.14 | 9.14 | 142,806 |
29 Apr 2024 | 9.25 | 9.16 | 9.00 | 9.25 | 9.25 | 127,560 |
26 Apr 2024 | 9.25 | 9.18 | 9.00 | 9.25 | 9.25 | 206,658 |
25 Apr 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 86,025 |
24 Apr 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 230,111 |
23 Apr 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 186,038 |
22 Apr 2024 | 9.25 | 9.46 | 9.10 | 9.25 | 9.25 | 30,151 |
19 Apr 2024 | 9.75 | 10.00 | 9.06 | 9.25 | 9.25 | 58,268 |
18 Apr 2024 | 9.75 | 9.60 | 9.32 | 9.75 | 9.75 | 10,208 |
17 Apr 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 130,746 |
16 Apr 2024 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | 321,727 |
15 Apr 2024 | 9.75 | 9.87 | 9.50 | 9.75 | 9.75 | 397,306 |
12 Apr 2024 | 10.00 | 10.00 | 9.60 | 9.75 | 9.75 | 102,415 |
11 Apr 2024 | 9.75 | 10.50 | 9.75 | 10.00 | 10.00 | 560,573 |
10 Apr 2024 | 9.50 | 10.40 | 9.00 | 9.75 | 9.75 | 1,211,455 |
09 Apr 2024 | 9.50 | 9.84 | 9.00 | 9.50 | 9.50 | 3,190,749 |
08 Apr 2024 | 10.00 | 10.50 | 9.10 | 10.00 | 10.00 | 629,249 |
05 Apr 2024 | 10.50 | 11.00 | 9.07 | 10.00 | 10.00 | 1,616,209 |
04 Apr 2024 | 10.38 | 11.37 | 10.30 | 10.75 | 10.75 | 1,734,586 |
03 Apr 2024 | 11.88 | 11.69 | 10.13 | 10.38 | 10.38 | 1,136,390 |
02 Apr 2024 | 13.00 | 13.50 | 11.60 | 11.88 | 11.88 | 343,778 |
28 Mar 2024 | 12.25 | 14.20 | 12.00 | 12.75 | 12.75 | 2,529,497 |
27 Mar 2024 | 10.85 | 13.50 | 10.75 | 12.13 | 12.13 | 2,338,370 |
26 Mar 2024 | 8.75 | 12.00 | 8.50 | 10.85 | 10.85 | 2,453,304 |
25 Mar 2024 | 8.25 | 9.10 | 8.00 | 8.50 | 8.50 | 1,880,374 |
22 Mar 2024 | 7.25 | 9.00 | 7.49 | 8.25 | 8.25 | 3,155,569 |
21 Mar 2024 | 7.25 | 7.20 | 7.00 | 7.25 | 7.25 | 105,324 |
20 Mar 2024 | 7.25 | 7.34 | 7.00 | 7.25 | 7.25 | 124,337 |
19 Mar 2024 | 7.25 | 7.38 | 7.00 | 7.25 | 7.25 | 666,835 |
18 Mar 2024 | 8.10 | 8.50 | 7.00 | 7.25 | 7.25 | 1,489,202 |
15 Mar 2024 | 8.30 | 7.85 | 7.81 | 8.10 | 8.10 | 90,334 |
14 Mar 2024 | 8.30 | 8.44 | 7.36 | 8.30 | 8.30 | 24,161 |
13 Mar 2024 | 7.75 | 8.19 | 7.50 | 8.15 | 8.15 | 930,260 |
12 Mar 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 463,464 |
11 Mar 2024 | 8.25 | 8.06 | 7.59 | 7.75 | 7.75 | 223,909 |
08 Mar 2024 | 8.25 | 8.40 | 8.00 | 8.25 | 8.25 | 636,129 |
07 Mar 2024 | 8.25 | 8.43 | 8.10 | 8.25 | 8.25 | 70,244 |
06 Mar 2024 | 8.50 | 8.67 | 8.00 | 8.25 | 8.25 | 124,087 |
05 Mar 2024 | 9.10 | 9.20 | 8.00 | 8.50 | 8.50 | 1,149,589 |
04 Mar 2024 | 10.00 | 10.50 | 9.00 | 9.25 | 9.25 | 1,572,073 |
01 Mar 2024 | 7.60 | 10.40 | 7.50 | 10.00 | 10.00 | 3,038,956 |
29 Feb 2024 | 8.85 | 9.00 | 7.00 | 7.90 | 7.90 | 2,031,149 |
28 Feb 2024 | 9.10 | 9.25 | 8.70 | 8.85 | 8.85 | 295,938 |
27 Feb 2024 | 9.75 | 10.00 | 8.50 | 9.10 | 9.10 | 459,087 |
26 Feb 2024 | 9.85 | 10.00 | 9.50 | 9.75 | 9.75 | 194,483 |
23 Feb 2024 | 10.25 | 10.50 | 9.65 | 9.85 | 9.85 | 623,533 |
22 Feb 2024 | 10.50 | 10.49 | 10.00 | 10.25 | 10.25 | 174,444 |
21 Feb 2024 | 10.50 | 11.00 | 10.20 | 10.50 | 10.50 | 93,190 |
20 Feb 2024 | 10.50 | 11.00 | 10.30 | 10.50 | 10.50 | 249,557 |
19 Feb 2024 | 10.50 | 10.87 | 10.00 | 10.40 | 10.40 | 1,440,474 |
16 Feb 2024 | 10.75 | 11.00 | 10.00 | 10.70 | 10.70 | 578,552 |
15 Feb 2024 | 11.25 | 11.10 | 10.52 | 10.75 | 10.75 | 308,546 |
14 Feb 2024 | 11.25 | 11.05 | 11.05 | 11.25 | 11.25 | 142 |
13 Feb 2024 | 11.50 | 11.50 | 11.03 | 11.25 | 11.25 | 81,146 |
12 Feb 2024 | 11.50 | 12.00 | 11.01 | 11.50 | 11.50 | 15,441 |
09 Feb 2024 | 11.63 | 12.00 | 11.25 | 11.50 | 11.50 | 495,196 |
08 Feb 2024 | 11.63 | 11.98 | 11.25 | 11.63 | 11.63 | 138,491 |
07 Feb 2024 | 12.00 | 12.30 | 11.50 | 11.63 | 11.63 | 91,427 |
06 Feb 2024 | 11.50 | 13.00 | 11.00 | 12.00 | 12.00 | 525,409 |
05 Feb 2024 | 11.50 | 11.94 | 11.20 | 11.50 | 11.50 | 13,757 |
02 Feb 2024 | 11.25 | 11.95 | 11.00 | 11.50 | 11.50 | 331,010 |
01 Feb 2024 | 11.50 | 11.59 | 11.00 | 11.25 | 11.25 | 317,709 |
31 Jan 2024 | 11.13 | 11.60 | 10.80 | 11.50 | 11.50 | 295,791 |
30 Jan 2024 | 10.75 | 11.43 | 10.50 | 11.13 | 11.13 | 283,792 |
29 Jan 2024 | 11.60 | 11.95 | 10.50 | 11.13 | 11.13 | 308,400 |
26 Jan 2024 | 12.75 | 12.95 | 10.76 | 11.60 | 11.60 | 3,135,234 |
25 Jan 2024 | 14.75 | 15.40 | 12.20 | 12.75 | 12.75 | 2,173,442 |
24 Jan 2024 | 15.25 | 15.00 | 14.68 | 14.75 | 14.75 | 174,339 |
23 Jan 2024 | 15.38 | 15.75 | 15.00 | 15.25 | 15.25 | 84,942 |
22 Jan 2024 | 16.50 | 16.22 | 15.10 | 16.00 | 16.00 | 478,125 |
19 Jan 2024 | 15.25 | 16.88 | 15.00 | 16.50 | 16.50 | 1,152,616 |
18 Jan 2024 | 15.25 | 15.50 | 15.01 | 15.50 | 15.50 | 26,387 |
17 Jan 2024 | 15.25 | 15.50 | 15.01 | 15.25 | 15.25 | 75,278 |
16 Jan 2024 | 15.38 | 15.24 | 15.02 | 15.25 | 15.25 | 57,136 |
15 Jan 2024 | 15.18 | 15.18 | 15.15 | 15.38 | 15.38 | 44,899 |
12 Jan 2024 | 15.25 | 15.49 | 15.11 | 15.38 | 15.38 | 271,205 |
11 Jan 2024 | 16.00 | 15.97 | 15.00 | 15.25 | 15.25 | 425,572 |
10 Jan 2024 | 15.38 | 16.23 | 15.53 | 16.00 | 16.00 | 342,685 |
09 Jan 2024 | 16.38 | 16.20 | 15.32 | 15.75 | 15.75 | 510,897 |
08 Jan 2024 | 16.75 | 17.00 | 16.00 | 16.38 | 16.38 | 85,747 |
05 Jan 2024 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | 918,885 |
04 Jan 2024 | 16.75 | 18.50 | 15.15 | 16.88 | 16.88 | 483,217 |
03 Jan 2024 | 15.25 | 17.25 | 14.00 | 16.75 | 16.75 | 1,257,702 |
02 Jan 2024 | 15.25 | 15.74 | 14.50 | 15.25 | 15.25 | 115,240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |