Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 19.99 | 22.06 | 19.99 | 21.23 | 21.23 | 8,080 |
25 Apr 2024 | 25.58 | 26.33 | 22.85 | 23.03 | 23.03 | 5,499 |
24 Apr 2024 | 25.84 | 25.84 | 22.27 | 25.58 | 25.58 | 10,291 |
23 Apr 2024 | 41.86 | 42.50 | 33.09 | 38.17 | 38.17 | 424 |
22 Apr 2024 | 39.97 | 43.45 | 39.97 | 43.03 | 43.03 | 3,310 |
19 Apr 2024 | 37.23 | 38.00 | 36.06 | 35.51 | 35.51 | 3,878 |
18 Apr 2024 | 31.66 | 36.00 | 31.66 | 34.95 | 34.95 | 2,356 |
17 Apr 2024 | 31.53 | 32.55 | 29.71 | 31.91 | 31.91 | 1,897 |
16 Apr 2024 | 29.76 | 32.38 | 23.87 | 30.73 | 30.73 | 3,719 |
15 Apr 2024 | 24.91 | 27.12 | 24.91 | 26.83 | 26.83 | 625 |
12 Apr 2024 | 23.65 | 23.65 | 23.65 | 24.12 | 24.12 | 71 |
11 Apr 2024 | 25.10 | 25.14 | 25.10 | 24.86 | 24.86 | 264 |
10 Apr 2024 | 24.13 | 24.13 | 24.05 | 24.00 | 24.00 | 301 |
09 Apr 2024 | 24.00 | 27.46 | 22.08 | 22.84 | 22.84 | 4,049 |
08 Apr 2024 | 24.97 | 25.80 | 23.92 | 23.21 | 23.21 | 693 |
05 Apr 2024 | 24.45 | 28.62 | 24.45 | 29.17 | 29.17 | 421 |
04 Apr 2024 | 25.83 | 25.96 | 24.93 | 24.54 | 24.54 | 1,100 |
03 Apr 2024 | 28.25 | 28.25 | 26.63 | 26.58 | 26.58 | 478 |
02 Apr 2024 | 23.42 | 29.38 | 22.88 | 27.73 | 27.73 | 1,760 |
28 Mar 2024 | 22.33 | 22.37 | 22.15 | 22.86 | 22.86 | 214 |
27 Mar 2024 | 22.11 | 22.89 | 21.93 | 21.65 | 21.65 | 670 |
26 Mar 2024 | 27.28 | 27.28 | 25.74 | 21.52 | 21.52 | 43 |
25 Mar 2024 | 26.83 | 26.83 | 26.08 | 25.00 | 25.00 | 654 |
22 Mar 2024 | 24.41 | 24.41 | 24.41 | 26.35 | 26.35 | 32 |
21 Mar 2024 | 23.52 | 24.04 | 23.52 | 24.14 | 24.14 | 362 |
20 Mar 2024 | 24.54 | 24.92 | 24.52 | 25.23 | 25.23 | 1,229 |
19 Mar 2024 | 25.44 | 28.97 | 25.37 | 25.17 | 25.17 | 524 |
18 Mar 2024 | 27.68 | 27.68 | 24.48 | 24.86 | 24.86 | 4,853 |
15 Mar 2024 | 29.14 | 30.93 | 29.02 | 30.86 | 30.86 | 1,202 |
14 Mar 2024 | 27.38 | 30.34 | 27.23 | 30.44 | 30.44 | 1,734 |
13 Mar 2024 | 26.00 | 26.30 | 26.00 | 26.06 | 26.06 | 1,582 |
12 Mar 2024 | 23.07 | 24.12 | 23.07 | 23.67 | 23.67 | 5 |
11 Mar 2024 | 24.03 | 24.03 | 24.03 | 23.33 | 23.33 | 38 |
08 Mar 2024 | 23.34 | 23.34 | 22.61 | 24.84 | 24.84 | 496 |
07 Mar 2024 | 25.12 | 25.33 | 25.12 | 23.95 | 23.95 | 492 |
06 Mar 2024 | 21.91 | 25.28 | 21.91 | 24.25 | 24.25 | 1,202 |
05 Mar 2024 | 20.99 | 23.89 | 16.82 | 23.56 | 23.56 | 300 |
04 Mar 2024 | 17.71 | 18.72 | 17.71 | 19.77 | 19.77 | 878 |
01 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.27 | 17.27 | 101 |
29 Feb 2024 | 16.75 | 16.75 | 16.38 | 17.59 | 17.59 | 947 |
28 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
27 Feb 2024 | 16.30 | 19.29 | 16.30 | 16.95 | 16.95 | 907 |
26 Feb 2024 | 18.09 | 18.09 | 17.48 | 17.44 | 17.44 | 1,550 |
23 Feb 2024 | 18.92 | 19.39 | 18.92 | 19.22 | 19.22 | 1,572 |
22 Feb 2024 | 18.69 | 18.72 | 18.69 | 19.46 | 19.46 | 750 |
21 Feb 2024 | 17.94 | 18.69 | 17.94 | 19.43 | 19.43 | 1,400 |
20 Feb 2024 | 18.83 | 21.70 | 18.61 | 19.81 | 19.81 | 2,022 |
19 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
16 Feb 2024 | 17.19 | 18.11 | 16.66 | 17.55 | 17.55 | 2,630 |
15 Feb 2024 | 21.50 | 21.58 | 19.97 | 20.12 | 20.12 | 1,018 |
14 Feb 2024 | 22.99 | 23.02 | 22.85 | 23.27 | 23.27 | 801 |
13 Feb 2024 | 22.38 | 24.53 | 22.35 | 23.57 | 23.57 | 792 |
12 Feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
09 Feb 2024 | 21.76 | 21.78 | 20.43 | 21.26 | 21.26 | 1,267 |
08 Feb 2024 | 21.57 | 22.17 | 21.26 | 21.35 | 21.35 | 1,683 |
07 Feb 2024 | 23.07 | 23.07 | 22.30 | 22.66 | 22.66 | 1,239 |
06 Feb 2024 | 27.19 | 27.19 | 22.89 | 24.24 | 24.24 | 2,370 |
05 Feb 2024 | 25.28 | 27.28 | 25.26 | 26.47 | 26.47 | 1,676 |
02 Feb 2024 | 22.52 | 24.12 | 22.52 | 24.10 | 24.10 | 2,400 |
01 Feb 2024 | 21.77 | 23.61 | 21.77 | 23.42 | 23.42 | 1,237 |
31 Jan 2024 | 22.92 | 23.24 | 21.74 | 21.54 | 21.54 | 312 |
30 Jan 2024 | 20.41 | 21.83 | 19.67 | 20.61 | 20.61 | 4,695 |
29 Jan 2024 | 23.63 | 24.00 | 23.63 | 21.87 | 21.87 | 2,219 |
26 Jan 2024 | 24.37 | 24.37 | 23.35 | 24.13 | 24.13 | 1,578 |
25 Jan 2024 | 21.15 | 24.06 | 21.15 | 23.74 | 23.74 | 6,269 |
24 Jan 2024 | 16.99 | 16.99 | 16.99 | 17.20 | 17.20 | 798 |
23 Jan 2024 | 17.71 | 17.71 | 16.39 | 17.63 | 17.63 | 2,051 |
22 Jan 2024 | 16.82 | 17.62 | 16.45 | 17.71 | 17.71 | 3,400 |
19 Jan 2024 | 16.97 | 17.22 | 16.97 | 17.67 | 17.67 | 2,112 |
18 Jan 2024 | 16.31 | 17.04 | 16.31 | 17.02 | 17.02 | 1,878 |
17 Jan 2024 | 16.27 | 16.92 | 16.27 | 16.74 | 16.74 | 2,474 |
16 Jan 2024 | 16.07 | 16.07 | 13.33 | 15.00 | 15.00 | 588 |
15 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
12 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.84 | 14.84 | 97 |
11 Jan 2024 | 12.98 | 14.01 | 12.98 | 14.07 | 14.07 | 609 |
10 Jan 2024 | 12.55 | 12.60 | 12.55 | 12.98 | 12.98 | 2,272 |
09 Jan 2024 | 13.01 | 13.01 | 11.38 | 12.74 | 12.74 | 10 |
08 Jan 2024 | 12.53 | 12.53 | 12.53 | 12.13 | 12.13 | 3,096 |
05 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.08 | 12.08 | 47 |
04 Jan 2024 | 11.95 | 11.95 | 11.53 | 11.62 | 11.62 | 134 |
03 Jan 2024 | 10.63 | 12.13 | 10.63 | 12.09 | 12.09 | 834 |
02 Jan 2024 | 11.10 | 11.10 | 9.22 | 10.55 | 10.55 | 791 |
29 Dec 2023 | 9.91 | 9.91 | 9.91 | 9.90 | 9.90 | 181 |
28 Dec 2023 | 8.84 | 9.43 | 8.83 | 9.49 | 9.49 | 3,275 |
27 Dec 2023 | 9.74 | 9.74 | 9.02 | 9.09 | 9.09 | 610 |
22 Dec 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
21 Dec 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
20 Dec 2023 | 10.08 | 10.08 | 9.77 | 9.96 | 9.96 | 1,076 |
19 Dec 2023 | 11.63 | 11.63 | 11.23 | 9.82 | 9.82 | 722 |
18 Dec 2023 | 10.40 | 10.40 | 9.94 | 10.15 | 10.15 | 548 |
15 Dec 2023 | 10.75 | 10.75 | 10.57 | 10.64 | 10.64 | 520 |
14 Dec 2023 | 12.52 | 12.52 | 11.09 | 11.09 | 11.09 | 1,056 |
13 Dec 2023 | 13.47 | 14.38 | 13.44 | 14.35 | 14.35 | 517 |
12 Dec 2023 | 13.40 | 13.40 | 12.31 | 13.30 | 13.30 | 50 |
11 Dec 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
08 Dec 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
07 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
06 Dec 2023 | 12.31 | 12.31 | 12.31 | 11.79 | 11.79 | 377 |
05 Dec 2023 | 13.66 | 13.66 | 11.56 | 11.81 | 11.81 | 350 |
04 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.32 | 13.32 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |