Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 12.03 | 13.13 | 11.97 | 12.80 | 12.80 | 439,518 |
25 Apr 2024 | 12.42 | 12.42 | 11.70 | 11.93 | 11.93 | 232,052 |
24 Apr 2024 | 12.65 | 12.78 | 12.24 | 12.45 | 12.45 | 205,756 |
23 Apr 2024 | 12.34 | 13.25 | 12.34 | 12.65 | 12.65 | 458,869 |
22 Apr 2024 | 12.37 | 12.45 | 12.00 | 12.33 | 12.33 | 133,967 |
19 Apr 2024 | 12.19 | 12.77 | 11.88 | 12.25 | 12.25 | 334,692 |
18 Apr 2024 | 11.15 | 12.49 | 11.15 | 12.49 | 12.49 | 637,469 |
17 Apr 2024 | 11.15 | 11.20 | 10.70 | 11.17 | 11.17 | 171,228 |
16 Apr 2024 | 10.75 | 11.30 | 10.53 | 11.17 | 11.17 | 207,015 |
15 Apr 2024 | 10.93 | 11.05 | 10.46 | 10.90 | 10.90 | 242,671 |
12 Apr 2024 | 10.97 | 11.34 | 10.77 | 10.93 | 10.93 | 181,289 |
11 Apr 2024 | 11.19 | 11.31 | 10.82 | 10.97 | 10.97 | 158,720 |
10 Apr 2024 | 11.50 | 11.70 | 10.75 | 11.19 | 11.19 | 322,430 |
09 Apr 2024 | 11.26 | 11.98 | 11.16 | 11.41 | 11.41 | 385,267 |
08 Apr 2024 | 10.69 | 11.29 | 10.56 | 11.29 | 11.29 | 241,159 |
05 Apr 2024 | 10.52 | 10.85 | 10.33 | 10.62 | 10.62 | 253,118 |
04 Apr 2024 | 11.39 | 12.00 | 10.70 | 10.83 | 10.83 | 451,254 |
03 Apr 2024 | 10.29 | 11.31 | 10.29 | 11.23 | 11.23 | 401,342 |
02 Apr 2024 | 10.29 | 10.65 | 10.00 | 10.25 | 10.25 | 262,946 |
28 Mar 2024 | 11.07 | 11.30 | 9.97 | 10.14 | 10.14 | 576,449 |
27 Mar 2024 | 11.07 | 11.46 | 10.70 | 11.18 | 11.18 | 146,198 |
26 Mar 2024 | 11.90 | 11.95 | 10.36 | 11.02 | 11.02 | 557,022 |
25 Mar 2024 | 13.55 | 13.55 | 11.88 | 11.89 | 11.89 | 290,681 |
22 Mar 2024 | 12.91 | 14.40 | 12.91 | 13.24 | 13.24 | 374,819 |
22 Mar 2024 | 1:1000 Stock split | |||||
21 Mar 2024 | 12.90 | 13.60 | 12.30 | 12.90 | 12.90 | 331,392 |
20 Mar 2024 | 10.40 | 13.10 | 10.40 | 12.50 | 12.50 | 328,630 |
19 Mar 2024 | 10.50 | 10.60 | 10.10 | 10.40 | 10.40 | 171,367 |
18 Mar 2024 | 11.10 | 11.30 | 10.50 | 10.50 | 10.50 | 204,483 |
15 Mar 2024 | 11.80 | 11.90 | 11.20 | 11.20 | 11.20 | 159,018 |
14 Mar 2024 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | 76,993 |
13 Mar 2024 | 11.90 | 12.10 | 11.70 | 12.00 | 12.00 | 30,206 |
12 Mar 2024 | 11.80 | 12.00 | 11.60 | 12.00 | 12.00 | 44,014 |
11 Mar 2024 | 12.00 | 12.10 | 11.50 | 11.70 | 11.70 | 77,706 |
08 Mar 2024 | 12.00 | 12.20 | 11.90 | 11.90 | 11.90 | 42,849 |
07 Mar 2024 | 12.20 | 12.60 | 11.70 | 11.80 | 11.80 | 131,835 |
06 Mar 2024 | 12.80 | 13.00 | 12.20 | 12.20 | 12.20 | 115,305 |
05 Mar 2024 | 12.80 | 13.00 | 12.40 | 12.60 | 12.60 | 83,153 |
04 Mar 2024 | 12.90 | 13.50 | 12.70 | 12.80 | 12.80 | 202,515 |
01 Mar 2024 | 12.90 | 13.30 | 12.20 | 12.60 | 12.60 | 353,849 |
29 Feb 2024 | 11.30 | 13.00 | 11.00 | 12.90 | 12.90 | 878,859 |
28 Feb 2024 | 11.50 | 11.50 | 11.00 | 11.20 | 11.20 | 118,358 |
27 Feb 2024 | 12.00 | 12.00 | 11.00 | 11.50 | 11.50 | 266,226 |
26 Feb 2024 | 13.00 | 13.50 | 11.70 | 11.90 | 11.90 | 283,877 |
23 Feb 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 61,069 |
22 Feb 2024 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 97,116 |
21 Feb 2024 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | 98,251 |
20 Feb 2024 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | 130,773 |
19 Feb 2024 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | 118,212 |
16 Feb 2024 | 12.80 | 13.20 | 12.70 | 13.00 | 13.00 | 230,311 |
15 Feb 2024 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | 165,421 |
14 Feb 2024 | 12.50 | 13.00 | 12.00 | 12.80 | 12.80 | 177,442 |
13 Feb 2024 | 13.20 | 13.90 | 12.50 | 12.50 | 12.50 | 324,063 |
12 Feb 2024 | 13.60 | 13.70 | 13.10 | 13.20 | 13.20 | 136,197 |
09 Feb 2024 | 13.30 | 13.40 | 12.70 | 13.40 | 13.40 | 211,252 |
08 Feb 2024 | 14.10 | 14.10 | 13.20 | 13.30 | 13.30 | 244,880 |
07 Feb 2024 | 14.40 | 14.40 | 13.80 | 14.10 | 14.10 | 89,791 |
06 Feb 2024 | 14.50 | 14.50 | 14.10 | 14.30 | 14.30 | 86,729 |
05 Feb 2024 | 13.90 | 15.10 | 13.90 | 14.40 | 14.40 | 276,260 |
02 Feb 2024 | 13.60 | 14.00 | 13.50 | 13.80 | 13.80 | 236,839 |
01 Feb 2024 | 13.80 | 14.00 | 13.40 | 13.50 | 13.50 | 227,965 |
31 Jan 2024 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | 72,292 |
30 Jan 2024 | 13.90 | 14.00 | 13.70 | 13.80 | 13.80 | 106,030 |
29 Jan 2024 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | 104,702 |
26 Jan 2024 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | 79,452 |
25 Jan 2024 | 13.90 | 14.00 | 13.60 | 13.90 | 13.90 | 87,552 |
24 Jan 2024 | 14.20 | 14.30 | 13.80 | 13.80 | 13.80 | 66,757 |
23 Jan 2024 | 13.70 | 14.10 | 13.60 | 14.00 | 14.00 | 100,028 |
22 Jan 2024 | 13.60 | 13.80 | 13.50 | 13.70 | 13.70 | 76,561 |
19 Jan 2024 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | 117,998 |
18 Jan 2024 | 13.71 | 13.91 | 13.41 | 13.71 | 13.71 | 163,708 |
17 Jan 2024 | 14.01 | 14.20 | 13.71 | 13.81 | 13.81 | 160,909 |
16 Jan 2024 | 14.60 | 14.70 | 14.20 | 14.20 | 14.20 | 52,700 |
15 Jan 2024 | 14.20 | 14.60 | 14.11 | 14.50 | 14.50 | 134,741 |
12 Jan 2024 | 14.70 | 14.90 | 14.50 | 14.60 | 14.60 | 76,280 |
11 Jan 2024 | 15.00 | 15.40 | 14.70 | 14.70 | 14.70 | 89,337 |
10 Jan 2024 | 14.40 | 15.00 | 14.40 | 14.90 | 14.90 | 87,633 |
09 Jan 2024 | 15.60 | 15.99 | 14.40 | 14.40 | 14.40 | 435,969 |
08 Jan 2024 | 16.69 | 16.69 | 15.60 | 15.79 | 15.79 | 272,047 |
05 Jan 2024 | 16.79 | 16.79 | 16.39 | 16.49 | 16.49 | 108,037 |
04 Jan 2024 | 16.79 | 17.09 | 16.49 | 16.69 | 16.69 | 186,610 |
03 Jan 2024 | 17.18 | 17.18 | 16.39 | 16.69 | 16.69 | 203,476 |
02 Jan 2024 | 17.09 | 17.98 | 17.09 | 17.18 | 17.18 | 382,102 |
29 Dec 2023 | 16.69 | 16.89 | 16.19 | 16.79 | 16.79 | 289,098 |
28 Dec 2023 | 16.99 | 17.68 | 16.69 | 16.69 | 16.69 | 413,432 |
27 Dec 2023 | 16.89 | 18.08 | 15.79 | 16.79 | 16.79 | 39,275 |
22 Dec 2023 | 14.90 | 15.30 | 14.70 | 15.10 | 15.10 | 113,914 |
21 Dec 2023 | 15.10 | 15.20 | 14.30 | 14.70 | 14.70 | 249,067 |
20 Dec 2023 | 14.90 | 15.40 | 14.60 | 15.10 | 15.10 | 228,743 |
19 Dec 2023 | 14.80 | 15.00 | 14.20 | 14.90 | 14.90 | 210,898 |
18 Dec 2023 | 15.00 | 15.10 | 14.40 | 14.70 | 14.70 | 611,872 |
15 Dec 2023 | 15.79 | 16.09 | 14.70 | 14.70 | 14.70 | 389,342 |
14 Dec 2023 | 15.50 | 16.39 | 15.10 | 15.69 | 15.69 | 263,126 |
13 Dec 2023 | 15.30 | 15.50 | 14.50 | 15.10 | 15.10 | 154,762 |
12 Dec 2023 | 14.40 | 15.20 | 14.11 | 15.10 | 15.10 | 316,412 |
11 Dec 2023 | 14.50 | 14.70 | 13.71 | 14.20 | 14.20 | 175,966 |
08 Dec 2023 | 14.80 | 14.90 | 13.71 | 14.11 | 14.11 | 761,969 |
07 Dec 2023 | 15.20 | 15.30 | 14.40 | 14.80 | 14.80 | 168,044 |
06 Dec 2023 | 13.71 | 15.69 | 13.21 | 14.80 | 14.80 | 450,346 |
05 Dec 2023 | 14.90 | 15.10 | 13.31 | 13.71 | 13.71 | 349,601 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |