Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 14.36 | 14.45 | 14.45 | 14.45 | 14.45 | 60 |
24 Apr 2024 | 14.36 | 14.42 | 14.42 | 14.42 | 14.42 | 199 |
23 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 346,801 |
22 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
19 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
18 Apr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 895,000 |
17 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
16 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 80,000 |
15 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 53,000 |
12 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1,088,000 |
11 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
10 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
09 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
08 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 250,000 |
05 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
04 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 754,000 |
03 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 37,848 |
02 Apr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
28 Mar 2024 | 13.70 | 13.56 | 13.56 | 13.56 | 13.56 | 800,550 |
27 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 160,500 |
26 Mar 2024 | 13.36 | 13.38 | 13.38 | 13.38 | 13.38 | 30 |
25 Mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
22 Mar 2024 | 13.03 | 13.39 | 13.39 | 13.39 | 13.39 | 13,699 |
21 Mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
20 Mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 916,500 |
19 Mar 2024 | 13.72 | 13.44 | 13.44 | 13.44 | 13.44 | 319 |
18 Mar 2024 | 13.72 | 13.43 | 13.43 | 13.43 | 13.43 | 20,000 |
15 Mar 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
14 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 92,900 |
13 Mar 2024 | 12.89 | 13.15 | 13.15 | 13.15 | 13.15 | 227,850 |
12 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 60,000 |
11 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
08 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
07 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
06 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 75,000 |
05 Mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
04 Mar 2024 | 12.99 | 13.00 | 13.00 | 13.00 | 13.00 | 244,385 |
01 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 39,800 |
29 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
28 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
27 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
26 Feb 2024 | 12.74 | 12.76 | 12.75 | 12.76 | 12.76 | 2,725 |
23 Feb 2024 | 12.83 | 12.78 | 12.78 | 12.78 | 12.78 | 163 |
22 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
21 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 40,376 |
20 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 540 |
19 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
16 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
15 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
14 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
13 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
12 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 163,100 |
09 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
08 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 81,000 |
07 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 2,414,000 |
06 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
05 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
02 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
01 Feb 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
31 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
30 Jan 2024 | 13.05 | 13.08 | 13.08 | 13.08 | 13.08 | 182 |
29 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
26 Jan 2024 | 13.55 | 12.97 | 12.97 | 12.97 | 12.97 | 839 |
25 Jan 2024 | 13.04 | 13.05 | 13.05 | 13.05 | 13.05 | 6,365 |
24 Jan 2024 | 12.96 | 12.95 | 12.95 | 12.95 | 12.95 | 1,530 |
23 Jan 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
22 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
19 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
18 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 523,075 |
17 Jan 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
16 Jan 2024 | 13.22 | 13.06 | 13.06 | 13.06 | 13.06 | 744 |
15 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
12 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
11 Jan 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
10 Jan 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
09 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
08 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
05 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
04 Jan 2024 | 13.11 | 13.10 | 13.10 | 13.10 | 13.10 | 25,323 |
03 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
02 Jan 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
29 Dec 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
28 Dec 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
27 Dec 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
22 Dec 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
21 Dec 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 52,000 |
20 Dec 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 90,000 |
19 Dec 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
18 Dec 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 337,400 |
15 Dec 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 136,500 |
14 Dec 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
13 Dec 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
12 Dec 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 75,000 |
11 Dec 2023 | 12.87 | 12.75 | 12.75 | 12.75 | 12.75 | 16 |
08 Dec 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
07 Dec 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
06 Dec 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 65,000 |
05 Dec 2023 | 13.28 | 13.23 | 13.23 | 13.23 | 13.23 | 191 |
04 Dec 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1,300,000 |
01 Dec 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |