Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 12.88 | 13.22 | 12.86 | 13.22 | 13.22 | 1,990,180 |
02 May 2024 | 0.200891 Dividend | |||||
02 May 2024 | 64:63 Stock split | |||||
30 Apr 2024 | 12.86 | 12.94 | 12.53 | 12.67 | 12.47 | 1,304,234 |
29 Apr 2024 | 12.70 | 12.95 | 12.70 | 12.90 | 12.69 | 745,321 |
26 Apr 2024 | 12.53 | 12.87 | 12.53 | 12.65 | 12.45 | 839,859 |
25 Apr 2024 | 12.44 | 12.70 | 12.36 | 12.42 | 12.23 | 817,606 |
24 Apr 2024 | 12.60 | 12.61 | 12.39 | 12.45 | 12.25 | 780,171 |
23 Apr 2024 | 12.63 | 12.77 | 12.37 | 12.67 | 12.47 | 826,210 |
22 Apr 2024 | 12.70 | 12.85 | 12.28 | 12.53 | 12.33 | 1,003,773 |
19 Apr 2024 | 12.74 | 12.93 | 12.54 | 12.63 | 12.43 | 2,550,488 |
18 Apr 2024 | 12.71 | 13.01 | 12.60 | 12.77 | 12.56 | 790,765 |
17 Apr 2024 | 12.62 | 12.92 | 12.35 | 12.59 | 12.39 | 924,486 |
16 Apr 2024 | 12.44 | 12.89 | 12.41 | 12.63 | 12.43 | 615,800 |
15 Apr 2024 | 12.96 | 13.06 | 12.55 | 12.55 | 12.35 | 731,589 |
12 Apr 2024 | 12.69 | 13.14 | 12.61 | 12.91 | 12.70 | 1,011,411 |
11 Apr 2024 | 12.22 | 12.91 | 12.16 | 12.61 | 12.41 | 1,270,517 |
10 Apr 2024 | 12.39 | 12.70 | 11.98 | 12.24 | 12.04 | 1,303,653 |
09 Apr 2024 | 11.96 | 12.30 | 11.83 | 12.30 | 12.11 | 1,035,228 |
08 Apr 2024 | 11.81 | 12.02 | 11.73 | 11.97 | 11.78 | 836,333 |
05 Apr 2024 | 12.11 | 12.22 | 11.72 | 11.81 | 11.63 | 1,189,801 |
04 Apr 2024 | 12.19 | 12.26 | 11.97 | 12.16 | 11.96 | 1,061,545 |
03 Apr 2024 | 12.21 | 12.21 | 11.86 | 12.12 | 11.93 | 1,110,991 |
02 Apr 2024 | 12.34 | 12.58 | 12.20 | 12.20 | 12.00 | 1,314,206 |
28 Mar 2024 | 12.70 | 12.70 | 12.35 | 12.35 | 12.15 | 1,269,581 |
27 Mar 2024 | 12.40 | 12.78 | 12.24 | 12.70 | 12.50 | 868,507 |
26 Mar 2024 | 12.38 | 12.46 | 12.21 | 12.35 | 12.15 | 627,627 |
25 Mar 2024 | 12.70 | 12.70 | 12.28 | 12.37 | 12.18 | 676,658 |
22 Mar 2024 | 12.45 | 12.92 | 12.42 | 12.75 | 12.55 | 661,458 |
21 Mar 2024 | 12.83 | 12.94 | 12.43 | 12.47 | 12.27 | 831,610 |
20 Mar 2024 | 12.50 | 12.78 | 12.38 | 12.68 | 12.48 | 401,596 |
19 Mar 2024 | 12.76 | 12.77 | 12.41 | 12.47 | 12.27 | 1,018,150 |
18 Mar 2024 | 12.76 | 12.93 | 12.56 | 12.79 | 12.59 | 749,600 |
15 Mar 2024 | 13.08 | 13.32 | 12.92 | 12.94 | 12.74 | 1,682,067 |
14 Mar 2024 | 12.99 | 13.52 | 12.92 | 13.04 | 12.84 | 1,015,637 |
13 Mar 2024 | 13.48 | 13.54 | 12.91 | 12.97 | 12.77 | 883,450 |
12 Mar 2024 | 13.92 | 14.08 | 13.37 | 13.37 | 13.16 | 1,056,638 |
11 Mar 2024 | 13.92 | 14.15 | 13.78 | 13.96 | 13.74 | 820,907 |
08 Mar 2024 | 14.14 | 14.14 | 13.57 | 13.93 | 13.71 | 1,305,217 |
07 Mar 2024 | 13.55 | 14.20 | 13.48 | 14.13 | 13.91 | 1,607,002 |
06 Mar 2024 | 13.15 | 13.70 | 13.07 | 13.55 | 13.34 | 1,463,836 |
05 Mar 2024 | 12.90 | 13.24 | 12.80 | 13.20 | 12.99 | 778,945 |
04 Mar 2024 | 12.81 | 12.92 | 12.63 | 12.85 | 12.64 | 760,442 |
01 Mar 2024 | 12.76 | 12.98 | 12.59 | 12.80 | 12.60 | 1,145,392 |
29 Feb 2024 | 12.73 | 12.89 | 12.05 | 12.40 | 12.20 | 2,785,561 |
28 Feb 2024 | 12.96 | 13.17 | 12.15 | 12.51 | 12.31 | 1,837,250 |
27 Feb 2024 | 12.72 | 13.17 | 12.69 | 13.17 | 12.96 | 1,340,962 |
26 Feb 2024 | 13.17 | 13.21 | 12.73 | 12.76 | 12.56 | 746,267 |
23 Feb 2024 | 13.21 | 13.33 | 12.93 | 13.12 | 12.91 | 568,376 |
22 Feb 2024 | 13.59 | 13.64 | 13.20 | 13.20 | 12.99 | 751,619 |
21 Feb 2024 | 13.52 | 13.66 | 13.45 | 13.54 | 13.33 | 548,798 |
20 Feb 2024 | 13.76 | 13.80 | 13.51 | 13.60 | 13.39 | 639,792 |
19 Feb 2024 | 13.93 | 14.18 | 13.74 | 13.85 | 13.63 | 493,735 |
16 Feb 2024 | 14.05 | 14.13 | 13.62 | 13.93 | 13.71 | 816,236 |
15 Feb 2024 | 13.86 | 14.22 | 13.80 | 14.07 | 13.85 | 687,613 |
14 Feb 2024 | 13.67 | 13.85 | 13.60 | 13.73 | 13.51 | 675,576 |
13 Feb 2024 | 13.98 | 14.15 | 13.68 | 13.69 | 13.47 | 878,980 |
12 Feb 2024 | 13.98 | 14.12 | 13.93 | 13.98 | 13.76 | 449,014 |
09 Feb 2024 | 13.88 | 13.90 | 13.68 | 13.87 | 13.65 | 630,756 |
08 Feb 2024 | 14.02 | 14.10 | 13.74 | 13.83 | 13.61 | 878,409 |
07 Feb 2024 | 14.36 | 14.47 | 13.97 | 14.07 | 13.85 | 754,257 |
06 Feb 2024 | 14.27 | 14.36 | 14.04 | 14.19 | 13.97 | 1,071,643 |
05 Feb 2024 | 14.50 | 14.72 | 14.34 | 14.39 | 14.16 | 617,745 |
02 Feb 2024 | 14.85 | 14.96 | 14.49 | 14.51 | 14.28 | 451,154 |
01 Feb 2024 | 14.71 | 14.97 | 14.67 | 14.75 | 14.51 | 725,108 |
31 Jan 2024 | 14.47 | 14.98 | 14.40 | 14.81 | 14.58 | 1,008,513 |
30 Jan 2024 | 14.61 | 14.73 | 14.49 | 14.51 | 14.28 | 1,121,553 |
29 Jan 2024 | 14.71 | 14.79 | 14.35 | 14.62 | 14.39 | 1,203,867 |
26 Jan 2024 | 15.20 | 15.30 | 14.54 | 14.75 | 14.51 | 1,187,563 |
25 Jan 2024 | 15.32 | 15.44 | 14.91 | 15.15 | 14.91 | 757,496 |
24 Jan 2024 | 15.69 | 15.71 | 15.33 | 15.34 | 15.09 | 614,824 |
23 Jan 2024 | 15.57 | 15.78 | 15.34 | 15.45 | 15.20 | 916,956 |
22 Jan 2024 | 15.62 | 15.66 | 15.28 | 15.56 | 15.32 | 542,523 |
19 Jan 2024 | 15.35 | 15.73 | 15.32 | 15.57 | 15.33 | 907,717 |
18 Jan 2024 | 15.43 | 15.50 | 15.21 | 15.34 | 15.09 | 706,555 |
17 Jan 2024 | 15.65 | 15.67 | 15.09 | 15.52 | 15.28 | 1,337,768 |
16 Jan 2024 | 16.34 | 16.34 | 15.64 | 15.80 | 15.55 | 950,712 |
15 Jan 2024 | 16.37 | 16.53 | 16.30 | 16.39 | 16.13 | 563,318 |
12 Jan 2024 | 16.60 | 16.84 | 16.58 | 16.74 | 16.48 | 542,039 |
11 Jan 2024 | 17.02 | 17.20 | 16.67 | 16.67 | 16.41 | 719,079 |
10 Jan 2024 | 16.95 | 17.09 | 16.87 | 16.87 | 16.60 | 874,066 |
09 Jan 2024 | 17.09 | 17.13 | 16.89 | 16.96 | 16.69 | 731,274 |
08 Jan 2024 | 16.93 | 17.26 | 16.79 | 17.07 | 16.80 | 589,903 |
05 Jan 2024 | 17.27 | 17.48 | 16.92 | 17.40 | 17.13 | 714,010 |
04 Jan 2024 | 17.39 | 17.60 | 17.14 | 17.38 | 17.10 | 547,349 |
03 Jan 2024 | 17.66 | 17.72 | 17.23 | 17.39 | 17.12 | 551,959 |
02 Jan 2024 | 18.31 | 18.44 | 17.67 | 17.70 | 17.42 | 778,647 |
29 Dec 2023 | 18.26 | 18.39 | 18.17 | 18.24 | 17.95 | 291,261 |
28 Dec 2023 | 18.25 | 18.35 | 18.18 | 18.23 | 17.94 | 625,296 |
27 Dec 2023 | 18.13 | 18.40 | 18.04 | 18.25 | 17.96 | 460,395 |
22 Dec 2023 | 17.87 | 18.22 | 17.77 | 18.22 | 17.93 | 705,926 |
21 Dec 2023 | 17.51 | 17.99 | 17.36 | 17.99 | 17.70 | 549,319 |
20 Dec 2023 | 17.52 | 17.64 | 17.27 | 17.59 | 17.31 | 799,757 |
19 Dec 2023 | 17.38 | 17.64 | 17.37 | 17.52 | 17.24 | 547,495 |
18 Dec 2023 | 17.61 | 17.78 | 17.29 | 17.39 | 17.11 | 555,992 |
15 Dec 2023 | 17.75 | 18.13 | 17.68 | 17.77 | 17.49 | 2,231,267 |
14 Dec 2023 | 17.33 | 18.01 | 17.28 | 17.83 | 17.54 | 1,499,702 |
13 Dec 2023 | 16.12 | 16.76 | 16.07 | 16.67 | 16.41 | 698,677 |
12 Dec 2023 | 16.47 | 16.67 | 16.02 | 16.12 | 15.86 | 646,490 |
11 Dec 2023 | 17.16 | 17.16 | 16.47 | 16.47 | 16.21 | 1,151,927 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |