Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.00 | 11.26 | 11.00 | 11.15 | 11.15 | 8,600 |
09 May 2024 | 11.32 | 11.32 | 11.16 | 11.16 | 11.16 | 2,100 |
08 May 2024 | 10.90 | 11.25 | 10.90 | 11.14 | 11.14 | 8,800 |
07 May 2024 | 10.99 | 11.18 | 10.87 | 11.04 | 11.04 | 10,700 |
06 May 2024 | 11.05 | 11.41 | 10.80 | 11.06 | 11.06 | 17,000 |
03 May 2024 | 10.98 | 11.20 | 10.60 | 11.08 | 11.08 | 31,500 |
02 May 2024 | 11.28 | 11.59 | 10.82 | 11.24 | 11.24 | 81,400 |
01 May 2024 | 11.68 | 11.94 | 11.50 | 11.68 | 11.68 | 48,200 |
30 Apr 2024 | 11.64 | 11.90 | 11.62 | 11.71 | 11.71 | 13,900 |
29 Apr 2024 | 11.94 | 12.14 | 11.53 | 11.71 | 11.71 | 15,000 |
26 Apr 2024 | 11.50 | 11.93 | 11.50 | 11.72 | 11.72 | 17,000 |
25 Apr 2024 | 11.63 | 11.74 | 11.38 | 11.60 | 11.60 | 28,500 |
24 Apr 2024 | 11.71 | 11.93 | 11.17 | 11.93 | 11.93 | 40,100 |
23 Apr 2024 | 11.42 | 12.93 | 11.15 | 12.00 | 12.00 | 115,500 |
23 Apr 2024 | 1:80 Stock split | |||||
22 Apr 2024 | 11.68 | 12.08 | 11.28 | 11.68 | 11.68 | 23,549 |
19 Apr 2024 | 12.32 | 12.48 | 11.04 | 11.60 | 11.60 | 24,694 |
18 Apr 2024 | 12.96 | 13.36 | 12.24 | 12.40 | 12.40 | 8,306 |
17 Apr 2024 | 13.68 | 13.84 | 12.40 | 12.56 | 12.56 | 7,818 |
16 Apr 2024 | 13.60 | 13.84 | 12.80 | 13.12 | 13.12 | 4,008 |
15 Apr 2024 | 13.60 | 14.00 | 13.04 | 13.60 | 13.60 | 7,026 |
12 Apr 2024 | 13.92 | 14.40 | 13.60 | 13.76 | 13.76 | 2,915 |
11 Apr 2024 | 14.40 | 14.88 | 14.00 | 14.08 | 14.08 | 3,068 |
10 Apr 2024 | 14.48 | 15.20 | 14.00 | 14.16 | 14.16 | 3,496 |
09 Apr 2024 | 13.84 | 15.20 | 13.84 | 14.56 | 14.56 | 4,026 |
08 Apr 2024 | 14.32 | 14.40 | 13.68 | 13.84 | 13.84 | 3,303 |
05 Apr 2024 | 13.68 | 14.16 | 13.68 | 13.76 | 13.76 | 4,230 |
04 Apr 2024 | 13.68 | 14.72 | 13.60 | 13.76 | 13.76 | 5,146 |
03 Apr 2024 | 14.00 | 14.72 | 13.76 | 13.92 | 13.92 | 5,080 |
02 Apr 2024 | 14.48 | 14.80 | 14.00 | 14.24 | 14.24 | 6,306 |
01 Apr 2024 | 15.20 | 15.20 | 14.40 | 14.96 | 14.96 | 8,741 |
28 Mar 2024 | 14.88 | 15.44 | 14.64 | 14.64 | 14.64 | 5,861 |
27 Mar 2024 | 15.20 | 15.68 | 14.56 | 15.52 | 15.52 | 15,479 |
26 Mar 2024 | 14.64 | 15.84 | 14.64 | 15.04 | 15.04 | 4,484 |
25 Mar 2024 | 15.52 | 16.00 | 14.32 | 14.56 | 14.56 | 37,104 |
22 Mar 2024 | 16.00 | 17.60 | 15.68 | 16.00 | 16.00 | 9,191 |
21 Mar 2024 | 16.72 | 16.80 | 15.20 | 16.00 | 16.00 | 8,133 |
20 Mar 2024 | 19.20 | 19.20 | 16.40 | 16.80 | 16.80 | 9,541 |
19 Mar 2024 | 16.96 | 19.60 | 16.08 | 17.28 | 17.28 | 31,031 |
18 Mar 2024 | 14.32 | 22.32 | 14.00 | 16.80 | 16.80 | 119,295 |
15 Mar 2024 | 13.36 | 14.16 | 13.04 | 13.52 | 13.52 | 4,329 |
14 Mar 2024 | 14.40 | 14.40 | 13.60 | 13.68 | 13.68 | 4,374 |
13 Mar 2024 | 13.28 | 14.72 | 13.20 | 13.92 | 13.92 | 3,653 |
12 Mar 2024 | 13.20 | 14.40 | 12.40 | 13.68 | 13.68 | 7,681 |
11 Mar 2024 | 14.88 | 14.88 | 13.36 | 13.60 | 13.60 | 2,869 |
08 Mar 2024 | 14.32 | 14.96 | 13.52 | 14.40 | 14.40 | 7,314 |
07 Mar 2024 | 13.44 | 14.40 | 13.44 | 14.24 | 14.24 | 4,130 |
06 Mar 2024 | 14.00 | 14.40 | 13.44 | 13.52 | 13.52 | 6,055 |
05 Mar 2024 | 13.68 | 14.80 | 13.68 | 13.76 | 13.76 | 14,106 |
04 Mar 2024 | 13.76 | 13.84 | 13.20 | 13.60 | 13.60 | 3,625 |
01 Mar 2024 | 13.52 | 13.84 | 13.12 | 13.84 | 13.84 | 3,088 |
29 Feb 2024 | 13.52 | 13.60 | 13.20 | 13.20 | 13.20 | 1,751 |
28 Feb 2024 | 12.80 | 13.76 | 12.80 | 13.60 | 13.60 | 8,788 |
27 Feb 2024 | 12.88 | 13.60 | 12.56 | 12.88 | 12.88 | 3,138 |
26 Feb 2024 | 13.04 | 13.36 | 12.64 | 13.28 | 13.28 | 2,859 |
23 Feb 2024 | 12.88 | 13.44 | 12.40 | 13.04 | 13.04 | 3,150 |
22 Feb 2024 | 13.04 | 13.60 | 12.32 | 12.88 | 12.88 | 3,639 |
21 Feb 2024 | 13.20 | 13.76 | 12.72 | 13.60 | 13.60 | 3,416 |
20 Feb 2024 | 12.72 | 13.60 | 12.64 | 13.52 | 13.52 | 3,294 |
16 Feb 2024 | 13.44 | 13.44 | 12.16 | 12.48 | 12.48 | 4,384 |
15 Feb 2024 | 12.40 | 12.80 | 12.00 | 12.72 | 12.72 | 3,426 |
14 Feb 2024 | 12.24 | 13.12 | 11.92 | 12.40 | 12.40 | 5,503 |
13 Feb 2024 | 12.96 | 13.20 | 12.24 | 12.40 | 12.40 | 7,550 |
12 Feb 2024 | 13.20 | 13.68 | 12.88 | 12.96 | 12.96 | 3,258 |
09 Feb 2024 | 13.12 | 13.44 | 12.80 | 13.20 | 13.20 | 4,276 |
08 Feb 2024 | 13.28 | 14.08 | 12.88 | 13.44 | 13.44 | 4,146 |
07 Feb 2024 | 13.60 | 14.40 | 13.28 | 13.68 | 13.68 | 1,903 |
06 Feb 2024 | 14.40 | 14.40 | 13.36 | 13.92 | 13.92 | 981 |
05 Feb 2024 | 14.88 | 14.88 | 13.76 | 14.00 | 14.00 | 4,618 |
02 Feb 2024 | 14.40 | 14.80 | 14.00 | 14.56 | 14.56 | 1,380 |
01 Feb 2024 | 15.04 | 15.04 | 14.00 | 14.40 | 14.40 | 3,303 |
31 Jan 2024 | 13.60 | 15.28 | 13.60 | 14.80 | 14.80 | 7,769 |
30 Jan 2024 | 14.24 | 14.64 | 13.76 | 14.08 | 14.08 | 956 |
29 Jan 2024 | 13.20 | 14.88 | 13.20 | 14.24 | 14.24 | 3,183 |
26 Jan 2024 | 12.80 | 13.20 | 12.80 | 13.12 | 13.12 | 3,973 |
25 Jan 2024 | 12.96 | 13.52 | 12.72 | 12.80 | 12.80 | 2,488 |
24 Jan 2024 | 12.96 | 13.52 | 12.64 | 12.80 | 12.80 | 3,563 |
23 Jan 2024 | 13.36 | 13.68 | 12.80 | 13.36 | 13.36 | 5,066 |
22 Jan 2024 | 13.28 | 13.44 | 12.88 | 13.12 | 13.12 | 1,814 |
19 Jan 2024 | 13.36 | 13.52 | 13.20 | 13.36 | 13.36 | 2,139 |
18 Jan 2024 | 13.76 | 13.76 | 13.20 | 13.36 | 13.36 | 1,829 |
17 Jan 2024 | 13.76 | 14.40 | 13.28 | 13.52 | 13.52 | 3,109 |
16 Jan 2024 | 14.24 | 14.32 | 13.36 | 13.60 | 13.60 | 5,180 |
12 Jan 2024 | 13.84 | 14.80 | 13.76 | 14.32 | 14.32 | 7,985 |
11 Jan 2024 | 13.60 | 14.08 | 13.44 | 13.52 | 13.52 | 4,859 |
10 Jan 2024 | 13.92 | 14.08 | 13.44 | 13.68 | 13.68 | 3,375 |
09 Jan 2024 | 15.20 | 15.28 | 13.76 | 13.76 | 13.76 | 2,351 |
08 Jan 2024 | 14.08 | 14.08 | 13.20 | 13.76 | 13.76 | 6,040 |
05 Jan 2024 | 14.32 | 14.40 | 13.76 | 14.08 | 14.08 | 1,529 |
04 Jan 2024 | 14.24 | 14.72 | 14.16 | 14.32 | 14.32 | 1,524 |
03 Jan 2024 | 14.96 | 15.04 | 14.24 | 14.48 | 14.48 | 3,040 |
02 Jan 2024 | 14.96 | 15.60 | 14.40 | 14.88 | 14.88 | 5,851 |
29 Dec 2023 | 14.40 | 14.88 | 14.40 | 14.56 | 14.56 | 3,728 |
28 Dec 2023 | 14.72 | 15.76 | 14.72 | 14.96 | 14.96 | 18,841 |
27 Dec 2023 | 14.24 | 15.20 | 14.00 | 14.72 | 14.72 | 14,871 |
26 Dec 2023 | 12.64 | 14.40 | 12.64 | 14.24 | 14.24 | 16,560 |
22 Dec 2023 | 12.80 | 13.20 | 12.16 | 12.64 | 12.64 | 9,109 |
21 Dec 2023 | 12.40 | 12.80 | 11.92 | 12.40 | 12.40 | 7,828 |
20 Dec 2023 | 12.64 | 12.72 | 12.08 | 12.16 | 12.16 | 4,021 |
19 Dec 2023 | 12.24 | 12.72 | 12.00 | 12.56 | 12.56 | 2,489 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |