Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 14.11 | 14.93 | 13.78 | 13.11 | 13.11 | 1,221,685 |
25 Apr 2024 | 10.43 | 11.50 | 10.43 | 11.08 | 11.08 | 259,490 |
24 Apr 2024 | 11.79 | 11.79 | 10.96 | 11.09 | 11.09 | 127,848 |
23 Apr 2024 | 11.23 | 11.63 | 11.17 | 11.52 | 11.52 | 183,796 |
22 Apr 2024 | 11.39 | 11.74 | 10.88 | 10.97 | 10.97 | 534,836 |
19 Apr 2024 | 11.75 | 11.86 | 11.28 | 11.64 | 11.64 | 171,084 |
18 Apr 2024 | 11.09 | 11.77 | 11.09 | 11.38 | 11.38 | 313,091 |
17 Apr 2024 | 10.50 | 11.44 | 10.44 | 10.53 | 10.53 | 313,964 |
16 Apr 2024 | 10.27 | 10.43 | 10.10 | 10.15 | 10.15 | 131,134 |
15 Apr 2024 | 10.90 | 10.90 | 10.29 | 10.69 | 10.69 | 196,637 |
12 Apr 2024 | 11.18 | 11.20 | 10.88 | 10.91 | 10.91 | 63,410 |
11 Apr 2024 | 10.94 | 11.16 | 10.85 | 10.90 | 10.90 | 148,452 |
10 Apr 2024 | 11.00 | 11.18 | 10.90 | 11.06 | 11.06 | 91,373 |
09 Apr 2024 | 11.11 | 11.28 | 11.11 | 11.18 | 11.18 | 55,932 |
08 Apr 2024 | 11.06 | 11.34 | 11.04 | 11.24 | 11.24 | 109,806 |
05 Apr 2024 | 10.90 | 11.13 | 10.90 | 11.02 | 11.02 | 80,298 |
04 Apr 2024 | 11.22 | 11.36 | 11.22 | 11.32 | 11.32 | 64,835 |
03 Apr 2024 | 10.99 | 11.25 | 10.98 | 11.21 | 11.21 | 71,791 |
02 Apr 2024 | 10.94 | 11.13 | 10.72 | 11.01 | 11.01 | 107,898 |
28 Mar 2024 | 11.42 | 11.68 | 11.38 | 11.55 | 11.55 | 69,144 |
27 Mar 2024 | 11.41 | 11.46 | 11.25 | 11.35 | 11.35 | 62,603 |
26 Mar 2024 | 11.48 | 11.74 | 11.40 | 11.55 | 11.55 | 86,392 |
25 Mar 2024 | 11.45 | 11.52 | 11.30 | 11.35 | 11.35 | 43,381 |
22 Mar 2024 | 11.15 | 11.36 | 11.13 | 11.35 | 11.35 | 57,748 |
21 Mar 2024 | 11.31 | 11.50 | 11.16 | 11.45 | 11.45 | 96,468 |
20 Mar 2024 | 11.04 | 11.38 | 11.03 | 11.10 | 11.10 | 63,916 |
19 Mar 2024 | 10.91 | 11.15 | 10.79 | 11.15 | 11.15 | 46,975 |
18 Mar 2024 | 11.26 | 11.31 | 10.93 | 11.00 | 11.00 | 108,719 |
15 Mar 2024 | 11.54 | 11.54 | 11.20 | 11.25 | 11.25 | 40,023 |
14 Mar 2024 | 12.08 | 12.12 | 11.38 | 11.45 | 11.45 | 71,305 |
13 Mar 2024 | 11.84 | 12.32 | 11.71 | 11.85 | 11.85 | 188,107 |
12 Mar 2024 | 11.99 | 12.13 | 11.70 | 11.85 | 11.85 | 78,679 |
11 Mar 2024 | 12.44 | 12.44 | 11.80 | 11.95 | 11.95 | 117,661 |
08 Mar 2024 | 12.04 | 12.64 | 12.00 | 12.25 | 12.25 | 226,110 |
07 Mar 2024 | 11.45 | 12.02 | 11.45 | 11.85 | 11.85 | 373,901 |
06 Mar 2024 | 11.59 | 11.60 | 11.11 | 11.15 | 11.15 | 149,880 |
05 Mar 2024 | 11.31 | 11.66 | 10.75 | 10.85 | 10.85 | 231,601 |
04 Mar 2024 | 11.24 | 11.26 | 10.70 | 10.95 | 10.95 | 101,380 |
01 Mar 2024 | 11.03 | 11.28 | 11.02 | 11.25 | 11.25 | 98,884 |
29 Feb 2024 | 11.02 | 11.19 | 10.95 | 11.70 | 11.70 | 92,786 |
28 Feb 2024 | 10.77 | 11.13 | 10.75 | 13.45 | 13.45 | 109,491 |
27 Feb 2024 | 10.78 | 11.05 | 10.78 | 17.25 | 17.25 | 138,877 |
26 Feb 2024 | 10.62 | 10.87 | 10.60 | 17.25 | 17.25 | 140,174 |
23 Feb 2024 | 10.76 | 10.89 | 10.50 | 17.25 | 17.25 | 193,351 |
22 Feb 2024 | 10.79 | 11.04 | 10.76 | 17.25 | 17.25 | 81,917 |
21 Feb 2024 | 10.88 | 10.95 | 10.73 | 17.25 | 17.25 | 153,112 |
20 Feb 2024 | 10.95 | 11.14 | 10.87 | 17.25 | 17.25 | 120,905 |
19 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 49 |
16 Feb 2024 | 11.55 | 11.55 | 10.99 | 17.25 | 17.25 | 220,524 |
15 Feb 2024 | 11.54 | 11.80 | 11.38 | 17.25 | 17.25 | 187,934 |
14 Feb 2024 | 11.19 | 11.43 | 11.18 | 17.25 | 17.25 | 173,063 |
13 Feb 2024 | 11.71 | 11.78 | 11.15 | 17.25 | 17.25 | 211,535 |
12 Feb 2024 | 11.19 | 12.07 | 11.19 | 17.25 | 17.25 | 747,237 |
09 Feb 2024 | 11.14 | 11.29 | 10.94 | 17.25 | 17.25 | 395,539 |
08 Feb 2024 | 11.24 | 11.50 | 10.82 | 17.25 | 17.25 | 806,725 |
07 Feb 2024 | 11.82 | 12.39 | 11.25 | 17.25 | 17.25 | 882,306 |
06 Feb 2024 | 16.70 | 17.39 | 16.70 | 17.25 | 17.25 | 235,944 |
05 Feb 2024 | 17.18 | 17.48 | 16.30 | 16.35 | 16.35 | 225,584 |
02 Feb 2024 | 16.70 | 17.08 | 16.26 | 16.90 | 16.90 | 113,946 |
01 Feb 2024 | 16.06 | 16.11 | 15.79 | 15.90 | 15.90 | 26,263 |
31 Jan 2024 | 16.29 | 16.35 | 15.87 | 16.20 | 16.20 | 55,594 |
30 Jan 2024 | 16.71 | 16.83 | 16.33 | 16.65 | 16.65 | 45,788 |
29 Jan 2024 | 16.27 | 16.84 | 16.10 | 16.25 | 16.25 | 109,240 |
26 Jan 2024 | 16.21 | 16.98 | 16.21 | 16.35 | 16.35 | 91,576 |
25 Jan 2024 | 16.35 | 16.50 | 16.22 | 16.45 | 16.45 | 85,532 |
24 Jan 2024 | 16.49 | 16.69 | 16.23 | 16.50 | 16.50 | 91,529 |
23 Jan 2024 | 16.63 | 16.65 | 16.17 | 16.25 | 16.25 | 58,167 |
22 Jan 2024 | 16.64 | 17.12 | 16.49 | 16.75 | 16.75 | 84,381 |
19 Jan 2024 | 16.34 | 16.55 | 16.20 | 16.30 | 16.30 | 66,449 |
18 Jan 2024 | 15.54 | 16.25 | 15.51 | 16.20 | 16.20 | 122,164 |
17 Jan 2024 | 15.56 | 15.59 | 15.18 | 15.30 | 15.30 | 78,047 |
16 Jan 2024 | 16.11 | 16.16 | 15.45 | 15.70 | 15.70 | 397,803 |
15 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 10 |
12 Jan 2024 | 17.00 | 17.05 | 16.56 | 16.75 | 16.75 | 66,828 |
11 Jan 2024 | 17.46 | 17.62 | 16.81 | 16.85 | 16.85 | 57,304 |
10 Jan 2024 | 17.08 | 17.44 | 16.82 | 17.20 | 17.20 | 123,465 |
09 Jan 2024 | 17.33 | 17.75 | 17.15 | 17.30 | 17.30 | 106,519 |
08 Jan 2024 | 16.73 | 17.25 | 16.71 | 17.10 | 17.10 | 79,803 |
05 Jan 2024 | 16.26 | 16.66 | 16.10 | 16.60 | 16.60 | 76,860 |
04 Jan 2024 | 15.83 | 16.23 | 15.77 | 16.20 | 16.20 | 98,990 |
03 Jan 2024 | 16.10 | 16.10 | 15.26 | 15.85 | 15.85 | 140,644 |
02 Jan 2024 | 16.49 | 16.53 | 15.93 | 16.10 | 16.10 | 126,956 |
29 Dec 2023 | 17.15 | 17.21 | 16.83 | 17.10 | 17.10 | 62,702 |
28 Dec 2023 | 16.99 | 17.20 | 16.84 | 17.00 | 17.00 | 71,891 |
27 Dec 2023 | 16.79 | 16.92 | 16.77 | 16.80 | 16.80 | 48,990 |
22 Dec 2023 | 17.14 | 17.32 | 16.91 | 17.20 | 17.20 | 38,976 |
21 Dec 2023 | 16.61 | 17.22 | 16.60 | 17.00 | 17.00 | 116,978 |
20 Dec 2023 | 17.23 | 17.28 | 16.82 | 17.00 | 17.00 | 433,005 |
19 Dec 2023 | 17.10 | 17.24 | 16.18 | 17.00 | 17.00 | 247,756 |
18 Dec 2023 | 17.08 | 17.88 | 16.80 | 17.00 | 17.00 | 361,328 |
15 Dec 2023 | 16.99 | 17.22 | 16.58 | 17.00 | 17.00 | 99,636 |
14 Dec 2023 | 16.80 | 17.22 | 16.58 | 17.05 | 17.05 | 181,666 |
13 Dec 2023 | 15.92 | 16.27 | 15.88 | 16.05 | 16.05 | 101,630 |
12 Dec 2023 | 15.83 | 16.06 | 15.44 | 15.95 | 15.95 | 127,302 |
11 Dec 2023 | 15.49 | 15.94 | 15.49 | 15.00 | 15.00 | 209,789 |
08 Dec 2023 | 14.70 | 15.29 | 14.69 | 15.00 | 15.00 | 107,407 |
07 Dec 2023 | 14.79 | 14.85 | 14.56 | 14.70 | 14.70 | 107,023 |
06 Dec 2023 | 14.70 | 15.36 | 14.70 | 15.10 | 15.10 | 170,009 |
05 Dec 2023 | 14.10 | 14.63 | 14.10 | 14.50 | 14.50 | 83,515 |
04 Dec 2023 | 14.06 | 14.21 | 13.98 | 13.70 | 13.70 | 52,145 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |