Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 9.46 | 9.46 | 9.27 | 9.27 | 9.27 | 21,769 |
24 Apr 2024 | 8.52 | 8.52 | 8.50 | 8.75 | 8.75 | 54,982 |
23 Apr 2024 | 9.86 | 9.98 | 8.98 | 8.76 | 8.76 | 24,226 |
22 Apr 2024 | 8.50 | 8.50 | 8.50 | 9.37 | 9.37 | 768 |
19 Apr 2024 | 8.98 | 10.50 | 8.87 | 10.50 | 10.50 | 152,744 |
18 Apr 2024 | 10.35 | 10.43 | 9.00 | 9.84 | 9.84 | 427,714 |
17 Apr 2024 | 9.02 | 11.00 | 9.00 | 10.16 | 10.16 | 132,649 |
16 Apr 2024 | 10.00 | 10.00 | 9.46 | 10.00 | 10.00 | 160,738 |
15 Apr 2024 | 11.65 | 12.00 | 10.19 | 11.60 | 11.60 | 12,142 |
12 Apr 2024 | 10.00 | 11.95 | 10.00 | 11.43 | 11.43 | 151,776 |
11 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
10 Apr 2024 | 12.40 | 12.40 | 11.00 | 10.98 | 10.98 | 53,500 |
09 Apr 2024 | 11.95 | 12.25 | 11.50 | 12.10 | 12.10 | 42,518 |
08 Apr 2024 | 13.00 | 13.00 | 12.00 | 12.65 | 12.65 | 325,959 |
05 Apr 2024 | 13.07 | 13.07 | 13.07 | 13.88 | 13.88 | 5,000 |
04 Apr 2024 | 13.15 | 14.45 | 13.15 | 13.85 | 13.85 | 7,916 |
03 Apr 2024 | 14.00 | 14.60 | 13.40 | 14.60 | 14.60 | 32,577 |
02 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.35 | 14.35 | 21,938 |
28 Mar 2024 | 13.70 | 13.70 | 13.65 | 13.70 | 13.70 | 83,997 |
27 Mar 2024 | 13.05 | 13.95 | 13.00 | 13.68 | 13.68 | 45,341 |
26 Mar 2024 | 14.00 | 14.00 | 13.40 | 13.40 | 13.40 | 53,499 |
25 Mar 2024 | 14.75 | 15.45 | 14.45 | 14.45 | 14.45 | 33,958 |
22 Mar 2024 | 15.25 | 15.25 | 15.25 | 14.73 | 14.73 | 2,000 |
21 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
20 Mar 2024 | 15.45 | 15.45 | 14.05 | 14.73 | 14.73 | 177,284 |
19 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.73 | 14.73 | 2,000 |
18 Mar 2024 | 15.44 | 15.44 | 15.44 | 14.73 | 14.73 | 16 |
15 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
14 Mar 2024 | 15.00 | 16.00 | 14.50 | 14.75 | 14.75 | 187,176 |
13 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.70 | 14.70 | 335 |
12 Mar 2024 | 14.20 | 15.00 | 14.20 | 14.73 | 14.73 | 217,627 |
11 Mar 2024 | 13.95 | 14.00 | 13.95 | 13.57 | 13.57 | 28,315 |
08 Mar 2024 | 13.10 | 13.80 | 13.00 | 13.80 | 13.80 | 286,133 |
07 Mar 2024 | 13.85 | 13.95 | 13.14 | 13.80 | 13.80 | 209,834 |
06 Mar 2024 | 14.05 | 14.35 | 14.00 | 14.25 | 14.25 | 306,221 |
05 Mar 2024 | 14.95 | 14.95 | 14.80 | 14.82 | 14.82 | 12,308 |
04 Mar 2024 | 15.00 | 15.00 | 14.95 | 14.25 | 14.25 | 150 |
01 Mar 2024 | 14.70 | 14.70 | 13.55 | 14.27 | 14.27 | 9,788 |
29 Feb 2024 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 357,322 |
28 Feb 2024 | 14.80 | 14.80 | 14.00 | 14.35 | 14.35 | 190,739 |
27 Feb 2024 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | 250,000 |
26 Feb 2024 | 14.85 | 15.25 | 14.85 | 15.25 | 15.25 | 5,319 |
23 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 10,321 |
22 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 74 |
21 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 417 |
20 Feb 2024 | 15.30 | 15.30 | 15.00 | 15.20 | 15.20 | 153,247 |
19 Feb 2024 | 16.00 | 16.00 | 15.10 | 15.50 | 15.50 | 123 |
16 Feb 2024 | 15.05 | 15.05 | 15.00 | 15.10 | 15.10 | 85,317 |
15 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
14 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 6,000 |
13 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
12 Feb 2024 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | 86,046 |
09 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
08 Feb 2024 | 15.25 | 15.28 | 14.55 | 15.25 | 15.25 | 41 |
07 Feb 2024 | 15.05 | 15.05 | 14.50 | 14.93 | 14.93 | 47,162 |
06 Feb 2024 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 103,372 |
05 Feb 2024 | 15.15 | 15.88 | 15.15 | 15.15 | 15.15 | 8,983 |
02 Feb 2024 | 15.95 | 15.95 | 15.05 | 15.50 | 15.50 | 14,006 |
01 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 35,885 |
31 Jan 2024 | 14.85 | 15.88 | 14.77 | 15.57 | 15.57 | 71,760 |
30 Jan 2024 | 14.50 | 15.71 | 14.50 | 14.85 | 14.85 | 71,993 |
29 Jan 2024 | 15.10 | 15.90 | 14.50 | 14.75 | 14.75 | 103,719 |
26 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
25 Jan 2024 | 15.45 | 15.80 | 15.00 | 15.25 | 15.25 | 88,193 |
24 Jan 2024 | 15.40 | 16.00 | 15.00 | 15.25 | 15.25 | 1,155,713 |
23 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.82 | 15.82 | 30,416 |
22 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
19 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.75 | 15.75 | 17,500 |
18 Jan 2024 | 15.00 | 15.63 | 15.00 | 15.38 | 15.38 | 179,405 |
17 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 282 |
16 Jan 2024 | 14.25 | 14.29 | 14.25 | 14.63 | 14.63 | 91,293 |
15 Jan 2024 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 12,431 |
12 Jan 2024 | 14.95 | 15.00 | 14.84 | 15.00 | 15.00 | 38,000 |
11 Jan 2024 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 14,680 |
10 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.93 | 14.93 | 21 |
09 Jan 2024 | 15.00 | 14.95 | 14.28 | 14.95 | 14.95 | 165,992 |
08 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 8,000 |
05 Jan 2024 | 14.95 | 14.95 | 14.55 | 14.90 | 14.90 | 68,878 |
04 Jan 2024 | 14.95 | 15.00 | 14.93 | 15.00 | 15.00 | 19,379 |
03 Jan 2024 | 16.10 | 16.10 | 15.00 | 14.93 | 14.93 | 608,027 |
02 Jan 2024 | 16.35 | 16.35 | 16.35 | 15.77 | 15.77 | 20,007 |
29 Dec 2023 | 16.65 | 16.87 | 15.30 | 16.65 | 16.65 | 7,250 |
28 Dec 2023 | 15.50 | 16.25 | 15.00 | 16.25 | 16.25 | 57,639 |
27 Dec 2023 | 15.30 | 15.50 | 15.00 | 15.50 | 15.50 | 30,042 |
22 Dec 2023 | 15.35 | 15.35 | 15.23 | 15.35 | 15.35 | 12,583 |
21 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 6,480 |
20 Dec 2023 | 15.45 | 15.45 | 14.69 | 15.45 | 15.45 | 7,012 |
19 Dec 2023 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 45,146 |
18 Dec 2023 | 15.35 | 15.60 | 15.05 | 15.60 | 15.60 | 40,512 |
15 Dec 2023 | 16.20 | 16.20 | 15.05 | 15.40 | 15.40 | 11,202 |
14 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 10,453 |
13 Dec 2023 | 15.35 | 15.95 | 15.00 | 15.50 | 15.50 | 1,385,871 |
12 Dec 2023 | 15.41 | 15.41 | 15.41 | 16.85 | 16.85 | 9 |
11 Dec 2023 | 16.45 | 16.45 | 15.36 | 15.88 | 15.88 | 4,723 |
08 Dec 2023 | 16.45 | 16.50 | 16.00 | 16.30 | 16.30 | 70,800 |
07 Dec 2023 | 15.25 | 16.00 | 15.20 | 15.90 | 15.90 | 2,302,914 |
06 Dec 2023 | 15.05 | 16.30 | 15.05 | 15.93 | 15.93 | 1,879,283 |
05 Dec 2023 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 16,000 |
04 Dec 2023 | 15.15 | 15.15 | 15.15 | 16.42 | 16.42 | 9 |
01 Dec 2023 | 17.35 | 17.65 | 15.50 | 16.00 | 16.00 | 1,045,663 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |