Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 11.75 | 12.00 | 11.60 | 11.75 | 11.75 | 303,161 |
25 Apr 2024 | 11.63 | 12.00 | 11.55 | 11.75 | 11.75 | 14,174 |
24 Apr 2024 | 11.63 | 12.00 | 11.25 | 11.63 | 11.63 | 43,925 |
23 Apr 2024 | 11.63 | 11.40 | 11.38 | 11.63 | 11.63 | 8,499 |
22 Apr 2024 | 11.38 | 12.00 | 11.00 | 11.63 | 11.63 | 33,331 |
19 Apr 2024 | 11.50 | 11.75 | 11.10 | 11.38 | 11.38 | 310,390 |
18 Apr 2024 | 11.75 | 12.00 | 11.30 | 11.50 | 11.50 | 226,106 |
17 Apr 2024 | 11.75 | 12.25 | 11.50 | 11.75 | 11.75 | 100,022 |
16 Apr 2024 | 12.00 | 12.25 | 11.81 | 11.75 | 11.75 | 10,008 |
15 Apr 2024 | 11.88 | 12.25 | 11.80 | 12.25 | 12.25 | 41,846 |
12 Apr 2024 | 11.75 | 12.00 | 11.50 | 12.00 | 12.00 | 625,228 |
11 Apr 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 61,006 |
10 Apr 2024 | 11.75 | 11.80 | 11.50 | 11.75 | 11.75 | 68,066 |
09 Apr 2024 | 12.00 | 12.23 | 11.52 | 11.75 | 11.75 | 246,971 |
08 Apr 2024 | 12.00 | 12.50 | 11.69 | 12.00 | 12.00 | 560,000 |
05 Apr 2024 | 12.00 | 12.50 | 11.75 | 12.00 | 12.00 | 211,703 |
04 Apr 2024 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 103 |
03 Apr 2024 | 11.75 | 12.00 | 11.68 | 11.75 | 11.75 | 148,129 |
02 Apr 2024 | 12.00 | 12.50 | 11.50 | 11.80 | 11.80 | 225,650 |
28 Mar 2024 | 12.00 | 12.24 | 11.67 | 12.00 | 12.00 | 121,028 |
27 Mar 2024 | 12.25 | 12.50 | 12.00 | 12.50 | 12.50 | 369,828 |
26 Mar 2024 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | 190,364 |
25 Mar 2024 | 12.50 | 12.95 | 12.20 | 12.75 | 12.75 | 388,676 |
22 Mar 2024 | 12.75 | 12.98 | 12.55 | 12.75 | 12.75 | 95,650 |
21 Mar 2024 | 13.25 | 13.44 | 13.00 | 13.25 | 13.25 | 89,632 |
20 Mar 2024 | 13.10 | 13.50 | 13.00 | 13.25 | 13.25 | 74,727 |
19 Mar 2024 | 13.10 | 13.33 | 12.80 | 13.10 | 13.10 | 665,334 |
18 Mar 2024 | 13.10 | 13.40 | 13.10 | 13.10 | 13.10 | 217,641 |
15 Mar 2024 | 13.10 | 13.10 | 13.01 | 13.10 | 13.10 | 15,043 |
14 Mar 2024 | 13.10 | 13.10 | 12.98 | 13.00 | 13.00 | 60,157 |
13 Mar 2024 | 13.10 | 13.30 | 12.93 | 13.10 | 13.10 | 581,264 |
12 Mar 2024 | 13.10 | 13.22 | 12.70 | 13.10 | 13.10 | 93,188 |
11 Mar 2024 | 13.00 | 13.50 | 12.73 | 13.10 | 13.10 | 117,448 |
08 Mar 2024 | 12.75 | 13.00 | 12.66 | 13.00 | 13.00 | 1,051,528 |
07 Mar 2024 | 12.65 | 13.00 | 12.89 | 12.75 | 12.75 | 1,922 |
06 Mar 2024 | 12.65 | 12.90 | 12.40 | 12.65 | 12.65 | 87,996 |
05 Mar 2024 | 12.65 | 13.00 | 12.74 | 12.65 | 12.65 | 8,484 |
04 Mar 2024 | 12.35 | 12.50 | 12.20 | 12.65 | 12.65 | 115,482 |
01 Mar 2024 | 12.25 | 12.50 | 12.19 | 12.35 | 12.35 | 271,232 |
29 Feb 2024 | 12.25 | 12.44 | 12.16 | 12.25 | 12.25 | 191,509 |
28 Feb 2024 | 12.25 | 12.45 | 12.00 | 12.25 | 12.25 | 1,708,271 |
27 Feb 2024 | 12.25 | 12.45 | 12.00 | 12.25 | 12.25 | 1,970,067 |
26 Feb 2024 | 12.25 | 12.50 | 12.15 | 12.25 | 12.25 | 50,004 |
23 Feb 2024 | 12.45 | 12.80 | 12.00 | 12.25 | 12.25 | 165 |
22 Feb 2024 | 12.65 | 12.80 | 12.48 | 12.45 | 12.45 | 287,778 |
21 Feb 2024 | 12.65 | 12.80 | 12.50 | 12.65 | 12.65 | 577,800 |
20 Feb 2024 | 12.65 | 12.80 | 12.50 | 12.65 | 12.65 | 2,157,882 |
19 Feb 2024 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | 62,998 |
16 Feb 2024 | 12.75 | 12.99 | 12.77 | 13.00 | 13.00 | 105,600 |
15 Feb 2024 | 12.75 | 13.28 | 12.67 | 13.00 | 13.00 | 395,028 |
14 Feb 2024 | 12.75 | 13.00 | 12.65 | 13.00 | 13.00 | 361,763 |
13 Feb 2024 | 12.50 | 13.00 | 12.13 | 12.75 | 12.75 | 660,645 |
12 Feb 2024 | 12.50 | 12.80 | 12.40 | 12.50 | 12.50 | 1,202,648 |
09 Feb 2024 | 12.50 | 12.50 | 12.20 | 12.50 | 12.50 | 1,604,851 |
08 Feb 2024 | 12.50 | 12.85 | 12.38 | 12.50 | 12.50 | 13,458 |
07 Feb 2024 | 12.50 | 12.36 | 12.36 | 12.50 | 12.50 | 3,259 |
06 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
05 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
02 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
01 Feb 2024 | 12.50 | 12.99 | 12.32 | 12.50 | 12.50 | 27,701 |
31 Jan 2024 | 12.50 | 13.00 | 12.32 | 12.50 | 12.50 | 15,297 |
30 Jan 2024 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 70,838 |
29 Jan 2024 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 119,290 |
26 Jan 2024 | 12.25 | 12.35 | 12.25 | 12.25 | 12.25 | 26,000 |
25 Jan 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 10,898 |
24 Jan 2024 | 12.25 | 12.50 | 12.07 | 12.25 | 12.25 | 7,216 |
23 Jan 2024 | 12.00 | 12.80 | 11.70 | 12.80 | 12.80 | 2,502,491 |
22 Jan 2024 | 12.00 | 12.40 | 11.73 | 12.00 | 12.00 | 3,073,927 |
19 Jan 2024 | 12.00 | 12.09 | 12.00 | 12.00 | 12.00 | 418,630 |
18 Jan 2024 | 12.00 | 12.15 | 12.10 | 12.00 | 12.00 | 59,408 |
17 Jan 2024 | 12.00 | 11.72 | 11.60 | 11.60 | 11.60 | 31,000 |
16 Jan 2024 | 12.25 | 12.50 | 11.70 | 12.00 | 12.00 | 94,665 |
15 Jan 2024 | 12.19 | 13.00 | 12.00 | 12.10 | 12.10 | 2,440,374 |
12 Jan 2024 | 12.75 | 12.90 | 12.90 | 12.75 | 12.75 | 28,238 |
11 Jan 2024 | 12.75 | 13.00 | 12.70 | 12.75 | 12.75 | 63,666 |
10 Jan 2024 | 12.75 | 13.00 | 12.62 | 12.75 | 12.75 | 28,000 |
09 Jan 2024 | 12.70 | 12.50 | 12.50 | 12.75 | 12.75 | 83,748 |
08 Jan 2024 | 12.75 | 12.80 | 12.50 | 12.80 | 12.80 | 112,134 |
05 Jan 2024 | 13.25 | 13.24 | 12.50 | 12.75 | 12.75 | 342,892 |
04 Jan 2024 | 13.25 | 13.25 | 13.24 | 13.25 | 13.25 | 19,880 |
03 Jan 2024 | 13.25 | 13.60 | 13.23 | 13.60 | 13.60 | 149,997 |
02 Jan 2024 | 13.15 | 13.60 | 13.00 | 13.60 | 13.60 | 58,714 |
29 Dec 2023 | 13.15 | 13.19 | 13.03 | 13.15 | 13.15 | 50,000 |
28 Dec 2023 | 13.15 | 13.50 | 12.50 | 13.15 | 13.15 | 47,467 |
27 Dec 2023 | 13.15 | 13.23 | 13.03 | 13.15 | 13.15 | 14,855 |
22 Dec 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 11,000 |
21 Dec 2023 | 13.15 | 13.25 | 13.02 | 13.15 | 13.15 | 105,863 |
20 Dec 2023 | 13.25 | 13.25 | 13.01 | 13.15 | 13.15 | 94,392 |
19 Dec 2023 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 1,124,204 |
18 Dec 2023 | 13.15 | 13.50 | 13.00 | 13.25 | 13.25 | 24,237 |
15 Dec 2023 | 13.15 | 13.15 | 13.10 | 13.15 | 13.15 | 18,561 |
14 Dec 2023 | 13.15 | 13.15 | 12.85 | 13.15 | 13.15 | 96,274 |
13 Dec 2023 | 13.25 | 13.50 | 12.95 | 13.15 | 13.15 | 54,181 |
12 Dec 2023 | 13.15 | 13.50 | 12.95 | 13.25 | 13.25 | 3,372 |
11 Dec 2023 | 13.15 | 13.00 | 12.95 | 13.15 | 13.15 | 65,000 |
08 Dec 2023 | 13.15 | 13.50 | 12.80 | 13.15 | 13.15 | 104,061 |
07 Dec 2023 | 13.15 | 13.50 | 12.95 | 13.50 | 13.50 | 217,990 |
06 Dec 2023 | 13.00 | 13.00 | 12.75 | 13.15 | 13.15 | 94,784 |
05 Dec 2023 | 12.75 | 13.10 | 12.50 | 12.75 | 12.75 | 221,368 |
04 Dec 2023 | 12.75 | 13.00 | 12.70 | 12.75 | 12.75 | 325,135 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |