Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 14.52 | 14.85 | 14.27 | 14.85 | 14.85 | 215,636 |
09 May 2024 | 13.72 | 14.50 | 13.51 | 14.37 | 14.37 | 101,591 |
08 May 2024 | 13.80 | 13.93 | 13.71 | 13.80 | 13.80 | 193,068 |
07 May 2024 | 13.51 | 13.81 | 13.37 | 13.79 | 13.79 | 80,527 |
03 May 2024 | 13.29 | 13.70 | 13.14 | 13.43 | 13.43 | 93,602 |
02 May 2024 | 13.06 | 13.04 | 13.04 | 13.06 | 13.06 | 53,418 |
02 May 2024 | 0.200891 Dividend | |||||
02 May 2024 | 64:63 Stock split | |||||
01 May 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.39 | - |
30 Apr 2024 | 12.59 | 12.92 | 12.54 | 12.59 | 12.39 | 205,197 |
29 Apr 2024 | 12.75 | 12.93 | 12.68 | 12.91 | 12.70 | 53,757 |
26 Apr 2024 | 12.76 | 12.85 | 12.53 | 12.62 | 12.42 | 850,548 |
25 Apr 2024 | 12.42 | 12.66 | 12.37 | 12.43 | 12.23 | 1,223,009 |
24 Apr 2024 | 12.54 | 12.63 | 12.39 | 12.39 | 12.20 | 213,413 |
23 Apr 2024 | 12.54 | 12.76 | 12.38 | 12.65 | 12.45 | 387,919 |
22 Apr 2024 | 12.74 | 12.86 | 12.29 | 12.43 | 12.23 | 390,907 |
19 Apr 2024 | 12.89 | 12.94 | 12.57 | 12.71 | 12.51 | 2,540,452 |
18 Apr 2024 | 12.93 | 13.02 | 12.70 | 12.79 | 12.58 | 513,620 |
17 Apr 2024 | 12.51 | 12.84 | 12.35 | 12.74 | 12.53 | 327,129 |
16 Apr 2024 | 12.64 | 12.90 | 12.44 | 12.64 | 12.44 | 324,272 |
15 Apr 2024 | 13.04 | 13.05 | 12.55 | 12.74 | 12.54 | 390,741 |
12 Apr 2024 | 13.00 | 13.10 | 12.69 | 13.01 | 12.81 | 359,197 |
11 Apr 2024 | 12.38 | 12.90 | 12.19 | 12.66 | 12.46 | 1,527,891 |
10 Apr 2024 | 12.69 | 12.70 | 12.02 | 12.28 | 12.09 | 872,374 |
09 Apr 2024 | 12.07 | 12.31 | 11.85 | 12.21 | 12.01 | 1,956,697 |
08 Apr 2024 | 11.78 | 12.01 | 11.75 | 11.92 | 11.73 | 406,090 |
05 Apr 2024 | 12.12 | 12.21 | 11.72 | 11.84 | 11.65 | 525,974 |
04 Apr 2024 | 12.09 | 12.26 | 11.96 | 12.23 | 12.03 | 1,032,510 |
03 Apr 2024 | 11.92 | 12.47 | 11.86 | 12.02 | 11.83 | 588,611 |
02 Apr 2024 | 12.34 | 12.57 | 12.20 | 12.34 | 12.14 | 770,909 |
28 Mar 2024 | 12.57 | 12.70 | 12.35 | 12.42 | 12.22 | 631,186 |
27 Mar 2024 | 12.36 | 12.78 | 12.24 | 12.65 | 12.45 | 707,899 |
26 Mar 2024 | 12.29 | 12.42 | 12.23 | 12.29 | 12.10 | 328,056 |
25 Mar 2024 | 12.64 | 12.70 | 12.28 | 12.37 | 12.18 | 855,818 |
22 Mar 2024 | 12.58 | 12.91 | 12.44 | 12.75 | 12.54 | 589,903 |
21 Mar 2024 | 12.83 | 12.94 | 12.44 | 12.55 | 12.35 | 367,293 |
20 Mar 2024 | 12.38 | 12.78 | 12.40 | 12.77 | 12.57 | 282,518 |
19 Mar 2024 | 12.68 | 12.77 | 12.41 | 12.54 | 12.34 | 1,045,869 |
18 Mar 2024 | 12.84 | 12.92 | 12.59 | 12.80 | 12.60 | 167,284 |
15 Mar 2024 | 13.02 | 13.31 | 12.94 | 13.02 | 12.81 | 474,703 |
14 Mar 2024 | 13.36 | 13.50 | 12.95 | 13.07 | 12.86 | 363,254 |
13 Mar 2024 | 13.33 | 13.49 | 12.91 | 13.02 | 12.82 | 545,825 |
12 Mar 2024 | 13.84 | 14.06 | 13.37 | 13.57 | 13.36 | 809,660 |
11 Mar 2024 | 14.05 | 14.16 | 13.79 | 13.90 | 13.68 | 788,511 |
08 Mar 2024 | 14.01 | 14.15 | 13.58 | 13.98 | 13.75 | 782,933 |
07 Mar 2024 | 13.81 | 14.16 | 13.55 | 14.11 | 13.88 | 1,280,843 |
06 Mar 2024 | 13.48 | 13.68 | 13.15 | 13.51 | 13.29 | 1,537,085 |
05 Mar 2024 | 12.89 | 13.22 | 12.87 | 13.16 | 12.95 | 467,125 |
04 Mar 2024 | 12.82 | 12.92 | 12.64 | 12.82 | 12.62 | 520,058 |
01 Mar 2024 | 12.81 | 12.96 | 12.60 | 12.81 | 12.60 | 797,100 |
29 Feb 2024 | 12.37 | 12.84 | 12.14 | 12.47 | 12.27 | 1,528,115 |
28 Feb 2024 | 12.76 | 13.15 | 12.19 | 12.57 | 12.37 | 1,043,945 |
27 Feb 2024 | 12.75 | 13.17 | 12.71 | 13.16 | 12.95 | 608,467 |
26 Feb 2024 | 12.93 | 13.17 | 12.73 | 12.79 | 12.58 | 410,900 |
23 Feb 2024 | 13.01 | 13.24 | 12.94 | 13.15 | 12.94 | 387,705 |
22 Feb 2024 | 13.48 | 13.62 | 13.19 | 13.33 | 13.12 | 741,154 |
21 Feb 2024 | 13.56 | 13.68 | 13.46 | 13.56 | 13.34 | 253,707 |
20 Feb 2024 | 13.76 | 13.85 | 13.50 | 13.60 | 13.38 | 3,063,337 |
19 Feb 2024 | 14.01 | 14.19 | 13.74 | 13.86 | 13.64 | 410,285 |
16 Feb 2024 | 14.04 | 14.08 | 13.64 | 13.86 | 13.64 | 559,859 |
15 Feb 2024 | 13.91 | 14.23 | 13.80 | 14.09 | 13.87 | 623,031 |
14 Feb 2024 | 13.70 | 13.84 | 13.62 | 13.70 | 13.49 | 1,691,782 |
13 Feb 2024 | 13.87 | 14.14 | 13.69 | 13.71 | 13.50 | 403,314 |
12 Feb 2024 | 13.98 | 14.11 | 13.87 | 13.98 | 13.76 | 254,548 |
09 Feb 2024 | 13.83 | 13.90 | 13.69 | 13.83 | 13.61 | 372,396 |
08 Feb 2024 | 14.03 | 14.11 | 13.76 | 13.88 | 13.66 | 518,917 |
07 Feb 2024 | 14.21 | 14.46 | 14.02 | 14.06 | 13.84 | 560,899 |
06 Feb 2024 | 14.16 | 14.29 | 14.04 | 14.16 | 13.93 | 227,110 |
05 Feb 2024 | 14.63 | 14.69 | 14.34 | 14.47 | 14.23 | 327,387 |
02 Feb 2024 | 14.90 | 14.95 | 14.50 | 14.56 | 14.33 | 204,193 |
01 Feb 2024 | 14.76 | 14.95 | 14.68 | 14.75 | 14.51 | 409,521 |
31 Jan 2024 | 14.66 | 14.97 | 14.43 | 14.84 | 14.61 | 747,352 |
30 Jan 2024 | 14.68 | 14.72 | 14.50 | 14.53 | 14.30 | 1,023,270 |
29 Jan 2024 | 14.62 | 14.80 | 14.37 | 14.60 | 14.37 | 1,017,452 |
26 Jan 2024 | 15.11 | 15.30 | 14.55 | 14.64 | 14.40 | 519,474 |
25 Jan 2024 | 15.38 | 15.41 | 14.95 | 15.21 | 14.97 | 261,557 |
24 Jan 2024 | 15.64 | 15.75 | 15.33 | 15.47 | 15.22 | 225,309 |
23 Jan 2024 | 15.45 | 15.77 | 15.37 | 15.63 | 15.38 | 218,165 |
22 Jan 2024 | 15.46 | 15.67 | 15.30 | 15.63 | 15.38 | 127,422 |
19 Jan 2024 | 15.40 | 15.74 | 15.34 | 15.71 | 15.46 | 501,180 |
18 Jan 2024 | 15.37 | 15.51 | 15.26 | 15.37 | 15.13 | 404,164 |
17 Jan 2024 | 15.45 | 15.66 | 15.10 | 15.58 | 15.33 | 495,494 |
16 Jan 2024 | 16.31 | 16.34 | 15.65 | 15.64 | 15.39 | 521,602 |
15 Jan 2024 | 16.38 | 16.89 | 16.31 | 16.30 | 16.04 | 785,811 |
12 Jan 2024 | 16.70 | 16.83 | 16.59 | 16.70 | 16.44 | 252,775 |
11 Jan 2024 | 17.16 | 17.21 | 16.67 | 16.82 | 16.55 | 420,216 |
10 Jan 2024 | 16.97 | 17.07 | 16.87 | 16.97 | 16.69 | 434,768 |
09 Jan 2024 | 16.93 | 17.13 | 16.92 | 16.95 | 16.68 | 262,081 |
08 Jan 2024 | 17.25 | 17.27 | 16.80 | 17.01 | 16.74 | 328,167 |
05 Jan 2024 | 17.23 | 17.46 | 16.92 | 17.39 | 17.11 | 407,585 |
04 Jan 2024 | 17.44 | 17.57 | 17.13 | 17.24 | 16.97 | 212,333 |
03 Jan 2024 | 17.64 | 17.73 | 17.28 | 17.27 | 17.00 | 168,232 |
02 Jan 2024 | 18.33 | 18.45 | 17.68 | 17.88 | 17.60 | 528,623 |
29 Dec 2023 | 18.23 | 18.39 | 18.19 | 18.23 | 17.94 | 100,853 |
28 Dec 2023 | 18.21 | 18.34 | 18.22 | 18.21 | 17.92 | 238,884 |
27 Dec 2023 | 18.35 | 18.39 | 18.07 | 18.14 | 17.85 | 103,611 |
22 Dec 2023 | 17.91 | 18.22 | 17.82 | 17.91 | 17.62 | 123,965 |
21 Dec 2023 | 17.47 | 17.99 | 17.46 | 17.84 | 17.56 | 213,829 |
20 Dec 2023 | 17.34 | 17.62 | 17.28 | 17.53 | 17.25 | 119,755 |
19 Dec 2023 | 17.40 | 17.63 | 17.35 | 17.60 | 17.31 | 75,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |