Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Apr 17, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Apr 16, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Apr 15, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Apr 12, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Apr 11, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Apr 11, 2024 | 1:10 Stock Split | |||||
Apr 10, 2024 | 15.10 | 15.40 | 15.00 | 15.30 | 15.30 | 1,664,470 |
Apr 09, 2024 | 15.05 | 15.30 | 14.98 | 15.20 | 15.20 | 1,911,669 |
Apr 08, 2024 | 14.65 | 15.20 | 14.50 | 15.15 | 15.15 | 2,368,843 |
Apr 05, 2024 | 14.35 | 14.40 | 13.95 | 14.20 | 14.20 | 2,665,757 |
Apr 04, 2024 | 15.00 | 15.18 | 14.75 | 14.80 | 14.80 | 1,991,420 |
Apr 03, 2024 | 14.80 | 14.95 | 14.40 | 14.60 | 14.60 | 3,275,174 |
Apr 02, 2024 | 14.40 | 14.55 | 14.20 | 14.35 | 14.35 | 2,134,337 |
Mar 28, 2024 | 13.70 | 13.90 | 13.65 | 13.70 | 13.70 | 3,336,467 |
Mar 27, 2024 | 14.00 | 14.00 | 13.60 | 13.65 | 13.65 | 1,743,283 |
Mar 26, 2024 | 14.00 | 14.15 | 13.90 | 14.00 | 14.00 | 2,148,434 |
Mar 25, 2024 | 13.90 | 14.15 | 13.80 | 14.15 | 14.15 | 1,159,361 |
Mar 22, 2024 | 13.75 | 13.88 | 13.65 | 13.85 | 13.85 | 1,711,160 |
Mar 21, 2024 | 13.55 | 14.00 | 13.55 | 13.95 | 13.95 | 2,935,143 |
Mar 20, 2024 | 12.65 | 13.20 | 12.50 | 13.20 | 13.20 | 2,505,062 |
Mar 19, 2024 | 12.60 | 12.63 | 12.35 | 12.50 | 12.50 | 2,035,028 |
Mar 18, 2024 | 12.20 | 12.60 | 12.20 | 12.45 | 12.45 | 1,896,582 |
Mar 15, 2024 | 12.00 | 12.15 | 11.85 | 12.05 | 12.05 | 1,965,434 |
Mar 14, 2024 | 12.10 | 12.20 | 11.88 | 11.95 | 11.95 | 11,041,620 |
Mar 13, 2024 | 12.25 | 12.50 | 12.10 | 12.50 | 12.50 | 1,344,643 |
Mar 12, 2024 | 12.45 | 12.52 | 12.23 | 12.40 | 12.40 | 1,508,707 |
Mar 11, 2024 | 12.00 | 12.50 | 11.85 | 12.40 | 12.40 | 6,272,525 |
Mar 08, 2024 | 12.50 | 12.70 | 12.40 | 12.45 | 12.45 | 2,608,572 |
Mar 07, 2024 | 12.15 | 12.20 | 11.90 | 12.00 | 12.00 | 1,060,546 |
Mar 06, 2024 | 12.00 | 12.15 | 11.85 | 12.05 | 12.05 | 1,102,427 |
Mar 05, 2024 | 11.90 | 12.20 | 11.85 | 12.10 | 12.10 | 1,573,707 |
Mar 04, 2024 | 12.30 | 12.60 | 12.07 | 12.15 | 12.15 | 1,521,870 |
Mar 01, 2024 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 2,194,865 |
Feb 29, 2024 | 12.30 | 12.45 | 11.95 | 12.40 | 12.40 | 2,321,722 |
Feb 28, 2024 | 12.15 | 12.60 | 12.15 | 12.55 | 12.55 | 2,300,208 |
Feb 27, 2024 | 11.70 | 12.00 | 11.50 | 11.80 | 11.80 | 2,513,794 |
Feb 26, 2024 | 11.10 | 11.45 | 11.00 | 11.35 | 11.35 | 2,215,831 |
Feb 23, 2024 | 11.70 | 11.70 | 11.10 | 11.25 | 11.25 | 1,769,244 |
Feb 22, 2024 | 11.95 | 12.02 | 11.60 | 11.65 | 11.65 | 2,195,948 |
Feb 21, 2024 | 12.05 | 12.10 | 11.73 | 11.90 | 11.90 | 3,026,571 |
Feb 20, 2024 | 12.65 | 12.68 | 12.30 | 12.45 | 12.45 | 1,230,175 |
Feb 19, 2024 | 12.60 | 12.85 | 12.55 | 12.70 | 12.70 | 1,165,570 |
Feb 16, 2024 | 12.80 | 12.88 | 12.50 | 12.65 | 12.65 | 1,356,201 |
Feb 15, 2024 | 13.10 | 13.25 | 12.85 | 12.85 | 12.85 | 1,279,047 |
Feb 14, 2024 | 12.90 | 13.23 | 12.90 | 13.20 | 13.20 | 1,485,575 |
Feb 13, 2024 | 13.10 | 13.32 | 12.93 | 13.25 | 13.25 | 1,649,992 |
Feb 12, 2024 | 13.45 | 13.50 | 13.10 | 13.25 | 13.25 | 1,676,456 |
Feb 09, 2024 | 13.30 | 13.60 | 12.95 | 13.25 | 13.25 | 3,176,012 |
Feb 08, 2024 | 14.25 | 14.60 | 14.10 | 14.25 | 14.25 | 2,304,557 |
Feb 07, 2024 | 13.80 | 14.40 | 13.70 | 14.35 | 14.35 | 3,673,200 |
Feb 06, 2024 | 13.50 | 14.05 | 13.35 | 13.95 | 13.95 | 2,599,777 |
Feb 05, 2024 | 13.65 | 13.80 | 13.40 | 13.65 | 13.65 | 2,064,049 |
Feb 02, 2024 | 13.70 | 13.85 | 13.52 | 13.75 | 13.75 | 3,314,024 |
Feb 01, 2024 | 12.70 | 12.93 | 12.60 | 12.90 | 12.90 | 1,721,195 |
Jan 31, 2024 | 12.80 | 13.00 | 12.70 | 12.95 | 12.95 | 3,146,345 |
Jan 30, 2024 | 12.50 | 12.65 | 12.30 | 12.50 | 12.50 | 2,214,072 |
Jan 29, 2024 | 12.35 | 12.52 | 11.95 | 12.30 | 12.30 | 3,598,625 |
Jan 25, 2024 | 12.30 | 12.45 | 12.05 | 12.30 | 12.30 | 2,099,462 |
Jan 24, 2024 | 12.35 | 12.50 | 12.15 | 12.25 | 12.25 | 1,595,026 |
Jan 23, 2024 | 11.85 | 12.25 | 11.80 | 12.25 | 12.25 | 1,401,264 |
Jan 22, 2024 | 12.25 | 12.25 | 11.80 | 12.00 | 12.00 | 1,775,851 |
Jan 19, 2024 | 12.50 | 12.60 | 12.10 | 12.30 | 12.30 | 1,492,497 |
Jan 18, 2024 | 12.35 | 12.55 | 12.10 | 12.55 | 12.55 | 2,491,527 |
Jan 17, 2024 | 12.50 | 12.75 | 12.45 | 12.55 | 12.55 | 2,503,432 |
Jan 16, 2024 | 13.10 | 13.15 | 12.70 | 12.75 | 12.75 | 3,656,748 |
Jan 15, 2024 | 12.90 | 13.35 | 12.85 | 13.15 | 13.15 | 2,904,602 |
Jan 12, 2024 | 12.25 | 12.70 | 11.90 | 12.05 | 12.05 | 4,033,379 |
Jan 11, 2024 | 11.75 | 11.85 | 11.55 | 11.85 | 11.85 | 2,969,573 |
Jan 10, 2024 | 11.00 | 11.85 | 11.00 | 11.75 | 11.75 | 5,608,051 |
Jan 09, 2024 | 10.50 | 10.65 | 10.50 | 10.60 | 10.60 | 4,713,940 |
Jan 08, 2024 | 10.15 | 10.70 | 10.13 | 10.50 | 10.50 | 2,365,365 |
Jan 05, 2024 | 10.20 | 10.50 | 10.10 | 10.15 | 10.15 | 1,602,919 |
Jan 04, 2024 | 9.95 | 10.30 | 9.90 | 10.15 | 10.15 | 1,532,863 |
Jan 03, 2024 | 9.85 | 10.10 | 9.82 | 10.10 | 10.10 | 1,186,751 |
Jan 02, 2024 | 9.80 | 10.15 | 9.80 | 10.10 | 10.10 | 1,582,485 |
Dec 29, 2023 | 9.75 | 9.95 | 9.68 | 9.85 | 9.85 | 1,338,993 |
Dec 28, 2023 | 10.00 | 10.05 | 9.60 | 9.85 | 9.85 | 1,962,697 |
Dec 27, 2023 | 10.05 | 10.15 | 9.85 | 9.90 | 9.90 | 1,684,214 |
Dec 22, 2023 | 9.85 | 10.07 | 9.80 | 10.00 | 10.00 | 1,647,791 |
Dec 21, 2023 | 9.65 | 9.85 | 9.50 | 9.75 | 9.75 | 2,420,846 |
Dec 20, 2023 | 9.70 | 10.05 | 9.55 | 9.75 | 9.75 | 2,853,675 |
Dec 19, 2023 | 10.10 | 10.30 | 9.85 | 9.95 | 9.95 | 2,123,039 |
Dec 18, 2023 | 9.80 | 9.95 | 9.75 | 9.90 | 9.90 | 1,090,699 |
Dec 15, 2023 | 9.95 | 10.18 | 9.85 | 9.85 | 9.85 | 3,335,772 |
Dec 14, 2023 | 9.55 | 9.65 | 9.40 | 9.65 | 9.65 | 1,452,077 |
Dec 13, 2023 | 9.65 | 9.77 | 9.48 | 9.55 | 9.55 | 1,576,953 |
Dec 12, 2023 | 9.50 | 9.60 | 9.38 | 9.45 | 9.45 | 2,154,441 |
Dec 11, 2023 | 9.50 | 9.60 | 9.38 | 9.55 | 9.55 | 2,143,254 |
Dec 08, 2023 | 9.50 | 9.55 | 9.35 | 9.35 | 9.35 | 1,726,742 |
Dec 07, 2023 | 9.80 | 9.88 | 9.35 | 9.40 | 9.40 | 2,542,115 |
Dec 06, 2023 | 9.90 | 10.10 | 9.85 | 10.00 | 10.00 | 1,498,863 |
Dec 05, 2023 | 10.30 | 10.40 | 10.07 | 10.10 | 10.10 | 14,902,171 |
Dec 04, 2023 | 10.50 | 10.65 | 10.40 | 10.55 | 10.55 | 14,985,384 |
Dec 01, 2023 | 10.05 | 10.43 | 10.05 | 10.35 | 10.35 | 2,267,694 |
Nov 30, 2023 | 9.70 | 9.75 | 9.45 | 9.75 | 9.75 | 2,258,431 |
Nov 29, 2023 | 10.20 | 10.25 | 10.00 | 10.05 | 10.05 | 628,902 |
Nov 28, 2023 | 10.20 | 10.30 | 10.05 | 10.25 | 10.25 | 577,793 |
Nov 27, 2023 | 10.35 | 10.35 | 10.10 | 10.10 | 10.10 | 570,546 |
Nov 24, 2023 | 10.20 | 10.40 | 10.10 | 10.35 | 10.35 | 666,468 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |