Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 13.87 | 15.38 | 13.87 | 14.50 | 14.50 | 1,310,616 |
25 Apr 2024 | 16.00 | 16.20 | 13.82 | 14.00 | 14.00 | 2,201,112 |
24 Apr 2024 | 14.75 | 17.63 | 14.66 | 15.50 | 15.50 | 12,615,904 |
23 Apr 2024 | 12.50 | 12.80 | 12.00 | 12.25 | 12.25 | 553,192 |
22 Apr 2024 | 13.00 | 13.98 | 12.37 | 12.50 | 12.50 | 1,029,292 |
19 Apr 2024 | 11.75 | 12.25 | 11.26 | 12.00 | 12.00 | 1,308,627 |
18 Apr 2024 | 12.25 | 12.32 | 11.50 | 11.75 | 11.75 | 1,522,859 |
17 Apr 2024 | 12.50 | 12.74 | 12.07 | 12.25 | 12.25 | 215,536 |
16 Apr 2024 | 12.50 | 12.60 | 12.16 | 12.50 | 12.50 | 101,947 |
15 Apr 2024 | 12.50 | 12.90 | 12.00 | 12.75 | 12.75 | 1,004,509 |
12 Apr 2024 | 13.75 | 13.95 | 12.10 | 12.50 | 12.50 | 2,494,419 |
11 Apr 2024 | 14.00 | 14.40 | 13.50 | 13.75 | 13.75 | 814,058 |
10 Apr 2024 | 15.75 | 16.74 | 13.65 | 14.00 | 14.00 | 2,671,888 |
09 Apr 2024 | 13.50 | 16.00 | 13.00 | 15.75 | 15.75 | 2,802,008 |
08 Apr 2024 | 12.50 | 13.70 | 12.47 | 13.50 | 13.50 | 1,219,630 |
05 Apr 2024 | 12.25 | 12.47 | 12.00 | 12.25 | 12.25 | 997,683 |
04 Apr 2024 | 12.25 | 12.34 | 11.80 | 12.25 | 12.25 | 2,038,944 |
03 Apr 2024 | 12.50 | 12.50 | 11.50 | 12.30 | 12.30 | 1,360,081 |
02 Apr 2024 | 12.50 | 12.94 | 12.07 | 12.60 | 12.60 | 520,682 |
28 Mar 2024 | 12.25 | 13.50 | 12.00 | 12.50 | 12.50 | 1,224,973 |
27 Mar 2024 | 12.75 | 12.65 | 12.00 | 12.25 | 12.25 | 778,428 |
26 Mar 2024 | 13.00 | 13.35 | 12.50 | 12.75 | 12.75 | 619,981 |
25 Mar 2024 | 14.00 | 14.18 | 12.77 | 13.00 | 13.00 | 687,045 |
22 Mar 2024 | 13.25 | 14.25 | 13.22 | 14.00 | 14.00 | 1,651,078 |
21 Mar 2024 | 13.25 | 13.40 | 13.00 | 13.25 | 13.25 | 1,166,449 |
20 Mar 2024 | 13.25 | 13.85 | 13.13 | 13.25 | 13.25 | 1,233,868 |
19 Mar 2024 | 14.25 | 14.00 | 13.10 | 13.25 | 13.25 | 1,299,483 |
18 Mar 2024 | 14.75 | 14.51 | 14.00 | 14.25 | 14.25 | 283,382 |
15 Mar 2024 | 14.75 | 14.88 | 14.50 | 14.75 | 14.75 | 623,938 |
14 Mar 2024 | 15.00 | 15.25 | 14.65 | 14.75 | 14.75 | 290,556 |
13 Mar 2024 | 15.00 | 15.49 | 14.68 | 15.00 | 15.00 | 1,234,125 |
12 Mar 2024 | 14.75 | 15.49 | 14.75 | 15.00 | 15.00 | 486,795 |
11 Mar 2024 | 15.25 | 15.49 | 14.67 | 14.75 | 14.75 | 614,975 |
08 Mar 2024 | 15.25 | 15.49 | 15.20 | 15.25 | 15.25 | 459,866 |
07 Mar 2024 | 16.00 | 16.00 | 15.20 | 15.25 | 15.25 | 438,066 |
06 Mar 2024 | 15.25 | 16.20 | 15.25 | 16.00 | 16.00 | 934,276 |
05 Mar 2024 | 15.50 | 16.00 | 15.21 | 15.25 | 15.25 | 1,489,482 |
04 Mar 2024 | 16.00 | 15.90 | 15.20 | 15.50 | 15.50 | 814,046 |
01 Mar 2024 | 16.00 | 16.49 | 15.57 | 16.00 | 16.00 | 1,564,834 |
29 Feb 2024 | 16.00 | 16.27 | 15.51 | 15.90 | 15.90 | 1,966,283 |
28 Feb 2024 | 16.50 | 16.99 | 16.00 | 16.25 | 16.25 | 669,739 |
27 Feb 2024 | 16.75 | 16.80 | 16.17 | 16.50 | 16.50 | 652,986 |
26 Feb 2024 | 17.25 | 17.42 | 16.50 | 16.75 | 16.75 | 863,623 |
23 Feb 2024 | 17.25 | 18.24 | 17.00 | 17.25 | 17.25 | 1,072,432 |
22 Feb 2024 | 18.00 | 17.87 | 16.81 | 17.25 | 17.25 | 1,103,768 |
21 Feb 2024 | 18.00 | 19.10 | 17.50 | 18.00 | 18.00 | 1,146,280 |
20 Feb 2024 | 17.25 | 18.29 | 17.00 | 18.00 | 18.00 | 1,129,656 |
19 Feb 2024 | 18.75 | 18.51 | 17.33 | 17.25 | 17.25 | 1,255,331 |
16 Feb 2024 | 18.25 | 19.00 | 17.38 | 18.75 | 18.75 | 932,116 |
15 Feb 2024 | 18.75 | 19.37 | 18.00 | 18.25 | 18.25 | 892,897 |
14 Feb 2024 | 18.50 | 19.75 | 18.17 | 18.75 | 18.75 | 1,829,455 |
13 Feb 2024 | 18.50 | 20.00 | 17.61 | 18.50 | 18.50 | 3,399,055 |
12 Feb 2024 | 16.35 | 20.00 | 16.20 | 18.50 | 18.50 | 6,098,780 |
09 Feb 2024 | 15.25 | 16.92 | 15.00 | 16.35 | 16.35 | 2,804,404 |
08 Feb 2024 | 16.00 | 16.17 | 15.00 | 15.25 | 15.25 | 827,018 |
07 Feb 2024 | 16.00 | 16.50 | 15.50 | 16.20 | 16.20 | 1,619,386 |
06 Feb 2024 | 16.00 | 16.35 | 15.70 | 16.00 | 16.00 | 618,432 |
05 Feb 2024 | 17.00 | 16.92 | 15.56 | 15.80 | 15.80 | 978,393 |
02 Feb 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 1,961,349 |
01 Feb 2024 | 16.00 | 18.17 | 15.80 | 17.00 | 17.00 | 2,155,576 |
31 Jan 2024 | 16.25 | 16.20 | 15.50 | 16.00 | 16.00 | 592,402 |
30 Jan 2024 | 16.25 | 17.34 | 15.66 | 16.25 | 16.25 | 2,556,056 |
29 Jan 2024 | 17.50 | 17.56 | 15.75 | 16.25 | 16.25 | 2,247,200 |
26 Jan 2024 | 17.25 | 18.30 | 16.00 | 17.50 | 17.50 | 1,498,123 |
25 Jan 2024 | 16.00 | 17.99 | 15.62 | 17.25 | 17.25 | 1,826,128 |
24 Jan 2024 | 16.75 | 18.40 | 16.16 | 16.25 | 16.25 | 1,952,277 |
23 Jan 2024 | 17.75 | 18.47 | 16.65 | 16.75 | 16.75 | 1,689,552 |
22 Jan 2024 | 19.50 | 19.88 | 17.50 | 17.75 | 17.75 | 1,726,426 |
19 Jan 2024 | 19.25 | 20.00 | 18.62 | 19.50 | 19.50 | 2,261,488 |
18 Jan 2024 | 18.50 | 20.16 | 17.56 | 19.25 | 19.25 | 3,094,195 |
17 Jan 2024 | 18.50 | 19.00 | 17.16 | 18.50 | 18.50 | 2,704,908 |
16 Jan 2024 | 21.00 | 21.10 | 18.50 | 19.00 | 19.00 | 2,771,707 |
15 Jan 2024 | 18.42 | 22.34 | 17.51 | 21.00 | 21.00 | 7,523,627 |
12 Jan 2024 | 19.75 | 21.50 | 16.75 | 18.00 | 18.00 | 12,742,280 |
11 Jan 2024 | 23.75 | 23.42 | 19.13 | 19.50 | 19.50 | 7,989,721 |
10 Jan 2024 | 24.00 | 26.15 | 23.01 | 24.00 | 24.00 | 6,608,816 |
09 Jan 2024 | 23.50 | 26.30 | 24.17 | 25.00 | 25.00 | 11,493,368 |
08 Jan 2024 | 23.75 | 26.00 | 21.17 | 23.50 | 23.50 | 15,662,866 |
05 Jan 2024 | 33.00 | 37.40 | 22.00 | 26.00 | 26.00 | 44,978,055 |
04 Jan 2024 | 15.50 | 31.92 | 15.99 | 31.40 | 31.40 | 41,218,079 |
03 Jan 2024 | 12.00 | 14.00 | 12.12 | 13.25 | 13.25 | 2,594,044 |
02 Jan 2024 | 12.25 | 13.19 | 11.51 | 12.00 | 12.00 | 1,472,465 |
29 Dec 2023 | 11.75 | 11.80 | 11.40 | 11.75 | 11.75 | 194,506 |
28 Dec 2023 | 11.60 | 11.97 | 10.91 | 11.75 | 11.75 | 855,972 |
27 Dec 2023 | 11.25 | 11.84 | 10.91 | 11.60 | 11.60 | 1,394,374 |
22 Dec 2023 | 11.25 | 11.32 | 11.00 | 11.25 | 11.25 | 430,906 |
21 Dec 2023 | 11.75 | 11.90 | 11.00 | 11.25 | 11.25 | 1,572,033 |
20 Dec 2023 | 11.05 | 12.49 | 10.88 | 11.75 | 11.75 | 1,442,822 |
19 Dec 2023 | 11.10 | 11.19 | 10.60 | 10.80 | 10.80 | 703,853 |
18 Dec 2023 | 11.25 | 11.30 | 10.88 | 11.10 | 11.10 | 478,101 |
15 Dec 2023 | 11.10 | 11.50 | 10.51 | 11.50 | 11.50 | 2,310,672 |
14 Dec 2023 | 10.60 | 11.50 | 10.54 | 11.10 | 11.10 | 4,049,371 |
13 Dec 2023 | 10.60 | 10.68 | 10.15 | 10.60 | 10.60 | 490,311 |
12 Dec 2023 | 11.00 | 11.30 | 10.40 | 10.60 | 10.60 | 775,255 |
11 Dec 2023 | 11.37 | 11.77 | 10.53 | 11.00 | 11.00 | 1,043,938 |
08 Dec 2023 | 11.75 | 11.80 | 10.66 | 11.12 | 11.12 | 884,079 |
07 Dec 2023 | 12.00 | 12.00 | 11.51 | 11.75 | 11.75 | 334,702 |
06 Dec 2023 | 11.75 | 12.48 | 11.07 | 12.00 | 12.00 | 1,358,021 |
05 Dec 2023 | 12.50 | 13.40 | 11.50 | 11.75 | 11.75 | 1,482,980 |
04 Dec 2023 | 12.10 | 12.89 | 11.35 | 12.35 | 12.35 | 1,844,358 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |