Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.98 | 15.33 | 14.60 | 14.91 | 14.91 | 48,708 |
20 May 2024 | 14.45 | 14.98 | 14.19 | 14.81 | 14.81 | 57,000 |
17 May 2024 | 14.83 | 15.12 | 14.17 | 14.34 | 14.34 | 58,800 |
16 May 2024 | 14.19 | 15.12 | 13.79 | 14.90 | 14.90 | 76,700 |
15 May 2024 | 13.92 | 14.50 | 13.45 | 14.30 | 14.30 | 91,200 |
14 May 2024 | 13.50 | 13.88 | 13.26 | 13.64 | 13.64 | 64,000 |
13 May 2024 | 13.66 | 14.27 | 13.21 | 13.48 | 13.48 | 63,700 |
10 May 2024 | 13.43 | 13.70 | 13.03 | 13.59 | 13.59 | 70,800 |
09 May 2024 | 13.06 | 13.41 | 12.65 | 13.08 | 13.08 | 60,600 |
08 May 2024 | 11.81 | 13.79 | 11.11 | 13.38 | 13.38 | 172,100 |
07 May 2024 | 13.37 | 13.37 | 12.14 | 12.33 | 12.33 | 230,500 |
06 May 2024 | 13.00 | 13.55 | 12.70 | 13.25 | 13.25 | 66,000 |
03 May 2024 | 12.22 | 13.43 | 12.21 | 12.91 | 12.91 | 126,900 |
02 May 2024 | 12.64 | 12.64 | 11.83 | 12.20 | 12.20 | 160,900 |
01 May 2024 | 12.95 | 13.42 | 12.25 | 12.39 | 12.39 | 186,600 |
30 Apr 2024 | 13.70 | 14.12 | 12.93 | 13.07 | 13.07 | 69,200 |
29 Apr 2024 | 13.70 | 14.54 | 13.66 | 13.86 | 13.86 | 89,100 |
26 Apr 2024 | 13.42 | 14.07 | 13.18 | 13.53 | 13.53 | 136,900 |
25 Apr 2024 | 13.54 | 13.98 | 13.00 | 13.58 | 13.58 | 69,200 |
24 Apr 2024 | 14.12 | 14.48 | 13.22 | 13.98 | 13.98 | 84,100 |
23 Apr 2024 | 13.79 | 14.52 | 13.76 | 14.33 | 14.33 | 64,500 |
22 Apr 2024 | 14.53 | 15.00 | 13.79 | 13.87 | 13.87 | 104,200 |
19 Apr 2024 | 14.20 | 15.21 | 13.95 | 14.25 | 14.25 | 140,200 |
18 Apr 2024 | 16.19 | 16.40 | 14.11 | 14.24 | 14.24 | 108,000 |
17 Apr 2024 | 17.10 | 17.51 | 16.01 | 16.34 | 16.34 | 54,700 |
16 Apr 2024 | 16.23 | 17.60 | 16.10 | 17.10 | 17.10 | 77,500 |
15 Apr 2024 | 17.33 | 17.77 | 16.01 | 16.21 | 16.21 | 101,100 |
12 Apr 2024 | 19.49 | 19.51 | 17.12 | 17.33 | 17.33 | 74,900 |
11 Apr 2024 | 18.67 | 19.99 | 18.00 | 19.57 | 19.57 | 112,600 |
10 Apr 2024 | 18.44 | 19.65 | 17.87 | 18.39 | 18.39 | 113,800 |
09 Apr 2024 | 18.55 | 20.69 | 18.40 | 19.40 | 19.40 | 275,900 |
08 Apr 2024 | 18.72 | 19.79 | 18.40 | 18.82 | 18.82 | 119,000 |
05 Apr 2024 | 18.39 | 19.34 | 18.00 | 18.86 | 18.86 | 53,800 |
04 Apr 2024 | 18.96 | 20.02 | 18.13 | 18.28 | 18.28 | 66,300 |
03 Apr 2024 | 17.38 | 19.83 | 17.02 | 19.09 | 19.09 | 96,200 |
02 Apr 2024 | 17.98 | 18.36 | 16.88 | 17.77 | 17.77 | 81,700 |
01 Apr 2024 | 19.04 | 19.19 | 17.30 | 17.93 | 17.93 | 71,300 |
28 Mar 2024 | 19.00 | 19.22 | 17.80 | 18.46 | 18.46 | 110,200 |
27 Mar 2024 | 19.48 | 20.36 | 18.30 | 18.77 | 18.77 | 90,200 |
26 Mar 2024 | 21.16 | 21.16 | 19.12 | 19.12 | 19.12 | 84,200 |
25 Mar 2024 | 20.25 | 22.41 | 19.32 | 21.00 | 21.00 | 95,500 |
22 Mar 2024 | 20.84 | 21.29 | 19.99 | 20.74 | 20.74 | 60,800 |
21 Mar 2024 | 21.50 | 24.44 | 20.19 | 21.21 | 21.21 | 214,200 |
21 Mar 2024 | 2:1 Stock split | |||||
20 Mar 2024 | 20.50 | 21.74 | 19.72 | 21.61 | 21.61 | 170,400 |
19 Mar 2024 | 21.50 | 23.19 | 20.17 | 20.52 | 20.52 | 175,200 |
18 Mar 2024 | 20.58 | 23.99 | 20.58 | 21.70 | 21.70 | 259,600 |
15 Mar 2024 | 19.25 | 21.26 | 19.00 | 20.58 | 20.58 | 151,600 |
14 Mar 2024 | 20.50 | 21.39 | 19.84 | 19.97 | 19.97 | 212,000 |
13 Mar 2024 | 20.39 | 21.42 | 19.80 | 20.65 | 20.65 | 211,000 |
12 Mar 2024 | 18.32 | 20.70 | 18.29 | 20.15 | 20.15 | 140,800 |
11 Mar 2024 | 17.36 | 19.18 | 17.16 | 18.50 | 18.50 | 130,400 |
08 Mar 2024 | 19.88 | 20.77 | 17.88 | 17.88 | 17.88 | 142,400 |
07 Mar 2024 | 19.73 | 21.15 | 19.00 | 20.23 | 20.23 | 189,600 |
06 Mar 2024 | 24.00 | 24.00 | 19.83 | 19.85 | 19.85 | 194,600 |
05 Mar 2024 | 23.46 | 25.38 | 22.57 | 23.46 | 23.46 | 220,600 |
04 Mar 2024 | 28.36 | 29.22 | 23.00 | 23.35 | 23.35 | 277,200 |
01 Mar 2024 | 24.41 | 29.00 | 23.92 | 27.95 | 27.95 | 329,600 |
29 Feb 2024 | 22.98 | 24.73 | 22.56 | 24.35 | 24.35 | 203,200 |
28 Feb 2024 | 25.05 | 25.55 | 22.50 | 22.82 | 22.82 | 290,800 |
27 Feb 2024 | 28.41 | 28.41 | 22.59 | 25.00 | 25.00 | 651,800 |
26 Feb 2024 | 23.55 | 29.92 | 23.55 | 27.15 | 27.15 | 656,800 |
23 Feb 2024 | 23.65 | 25.90 | 22.89 | 23.36 | 23.36 | 466,400 |
23 Feb 2024 | 0.025 Dividend | |||||
22 Feb 2024 | 18.16 | 27.46 | 18.00 | 22.55 | 22.52 | 949,400 |
21 Feb 2024 | 15.15 | 17.50 | 14.94 | 16.85 | 16.84 | 251,800 |
20 Feb 2024 | 16.25 | 16.83 | 14.82 | 14.90 | 14.88 | 174,400 |
16 Feb 2024 | 16.34 | 18.24 | 16.00 | 16.45 | 16.43 | 348,000 |
15 Feb 2024 | 14.50 | 16.59 | 14.50 | 16.00 | 15.99 | 288,800 |
14 Feb 2024 | 13.00 | 14.85 | 12.36 | 14.07 | 14.05 | 288,400 |
13 Feb 2024 | 14.98 | 15.75 | 14.23 | 14.36 | 14.35 | 209,000 |
12 Feb 2024 | 13.07 | 14.90 | 12.88 | 14.65 | 14.64 | 384,600 |
09 Feb 2024 | 11.38 | 12.34 | 11.38 | 12.22 | 12.20 | 14,400 |
08 Feb 2024 | 11.39 | 11.88 | 11.30 | 11.51 | 11.49 | 12,400 |
07 Feb 2024 | 10.77 | 11.59 | 10.77 | 11.11 | 11.10 | 19,000 |
06 Feb 2024 | 10.36 | 11.19 | 10.06 | 10.90 | 10.89 | 174,400 |
05 Feb 2024 | 11.75 | 11.75 | 10.60 | 10.65 | 10.64 | 48,600 |
02 Feb 2024 | 12.44 | 12.50 | 11.45 | 11.50 | 11.49 | 69,800 |
01 Feb 2024 | 12.22 | 12.99 | 12.15 | 12.51 | 12.49 | 62,800 |
31 Jan 2024 | 11.91 | 12.36 | 11.88 | 11.95 | 11.94 | 74,200 |
30 Jan 2024 | 11.59 | 12.35 | 11.59 | 11.94 | 11.93 | 62,200 |
29 Jan 2024 | 12.84 | 12.94 | 11.54 | 11.65 | 11.64 | 34,000 |
26 Jan 2024 | 12.10 | 12.55 | 11.90 | 12.35 | 12.34 | 43,600 |
25 Jan 2024 | 12.44 | 12.44 | 11.79 | 12.10 | 12.08 | 60,200 |
24 Jan 2024 | 12.86 | 13.50 | 11.75 | 11.97 | 11.96 | 260,600 |
23 Jan 2024 | 11.78 | 13.00 | 11.68 | 12.44 | 12.43 | 199,000 |
22 Jan 2024 | 11.40 | 12.12 | 10.90 | 11.69 | 11.68 | 235,600 |
19 Jan 2024 | 10.90 | 11.38 | 10.65 | 11.31 | 11.29 | 54,000 |
18 Jan 2024 | 10.63 | 11.02 | 10.50 | 10.75 | 10.74 | 69,600 |
17 Jan 2024 | 10.31 | 10.77 | 10.31 | 10.77 | 10.76 | 10,000 |
16 Jan 2024 | 10.40 | 10.73 | 10.04 | 10.63 | 10.61 | 73,200 |
12 Jan 2024 | 9.99 | 11.19 | 9.90 | 10.41 | 10.40 | 79,200 |
11 Jan 2024 | 9.65 | 10.22 | 9.53 | 9.95 | 9.94 | 181,200 |
10 Jan 2024 | 9.44 | 9.98 | 9.44 | 9.65 | 9.64 | 23,000 |
09 Jan 2024 | 9.51 | 9.67 | 9.36 | 9.49 | 9.48 | 16,200 |
08 Jan 2024 | 9.07 | 9.66 | 9.07 | 9.45 | 9.44 | 18,200 |
05 Jan 2024 | 9.42 | 9.42 | 9.07 | 9.10 | 9.09 | 45,400 |
04 Jan 2024 | 10.23 | 10.23 | 9.40 | 9.42 | 9.41 | 29,000 |
03 Jan 2024 | 10.24 | 10.74 | 9.95 | 10.27 | 10.26 | 78,400 |
02 Jan 2024 | 9.98 | 10.24 | 9.56 | 10.24 | 10.23 | 40,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |