Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 18.20 | 18.50 | 18.05 | 18.49 | 18.49 | 1,531,600 |
27 Mar 2024 | 17.90 | 18.20 | 17.73 | 18.20 | 18.20 | 1,701,400 |
26 Mar 2024 | 17.95 | 18.03 | 17.68 | 17.79 | 17.79 | 1,445,300 |
25 Mar 2024 | 18.00 | 18.20 | 17.56 | 17.84 | 17.84 | 1,845,100 |
22 Mar 2024 | 18.34 | 18.39 | 17.91 | 17.95 | 17.95 | 1,480,900 |
21 Mar 2024 | 18.67 | 19.00 | 18.31 | 18.41 | 18.41 | 1,968,100 |
20 Mar 2024 | 18.60 | 18.78 | 18.30 | 18.66 | 18.66 | 1,404,300 |
19 Mar 2024 | 18.63 | 18.91 | 18.47 | 18.70 | 18.70 | 2,016,900 |
18 Mar 2024 | 18.59 | 18.77 | 18.16 | 18.72 | 18.72 | 2,189,500 |
15 Mar 2024 | 18.62 | 18.83 | 18.21 | 18.48 | 18.48 | 3,759,000 |
14 Mar 2024 | 19.48 | 19.50 | 18.55 | 18.73 | 18.73 | 2,768,300 |
13 Mar 2024 | 19.91 | 20.34 | 19.16 | 19.56 | 19.56 | 2,638,800 |
12 Mar 2024 | 19.49 | 20.49 | 19.11 | 19.98 | 19.98 | 7,402,600 |
11 Mar 2024 | 23.30 | 24.27 | 23.26 | 24.13 | 24.13 | 2,077,400 |
08 Mar 2024 | 23.93 | 24.14 | 23.22 | 23.44 | 23.44 | 2,042,100 |
07 Mar 2024 | 23.42 | 24.13 | 23.32 | 23.52 | 23.52 | 1,557,800 |
06 Mar 2024 | 24.02 | 24.16 | 22.98 | 23.20 | 23.20 | 2,178,200 |
05 Mar 2024 | 23.81 | 24.20 | 23.69 | 23.81 | 23.81 | 1,303,900 |
04 Mar 2024 | 24.01 | 24.22 | 23.50 | 23.75 | 23.75 | 1,357,500 |
01 Mar 2024 | 23.52 | 24.53 | 23.35 | 24.01 | 24.01 | 2,500,300 |
29 Feb 2024 | 24.30 | 24.30 | 22.98 | 23.24 | 23.24 | 2,835,500 |
28 Feb 2024 | 24.64 | 25.20 | 23.36 | 23.75 | 23.75 | 4,835,600 |
27 Feb 2024 | 26.04 | 26.56 | 25.60 | 26.36 | 26.36 | 2,073,100 |
26 Feb 2024 | 24.67 | 25.97 | 24.64 | 25.90 | 25.90 | 1,464,100 |
23 Feb 2024 | 24.93 | 25.25 | 24.60 | 24.78 | 24.78 | 1,404,100 |
22 Feb 2024 | 24.89 | 25.10 | 24.44 | 24.85 | 24.85 | 1,027,600 |
21 Feb 2024 | 24.68 | 25.03 | 24.47 | 24.87 | 24.87 | 1,112,400 |
20 Feb 2024 | 24.73 | 25.10 | 24.60 | 24.85 | 24.85 | 985,400 |
16 Feb 2024 | 25.04 | 25.28 | 24.55 | 25.11 | 25.11 | 1,504,200 |
15 Feb 2024 | 25.71 | 25.99 | 23.54 | 25.18 | 25.18 | 3,529,700 |
14 Feb 2024 | 25.97 | 25.99 | 25.33 | 25.56 | 25.56 | 1,515,700 |
13 Feb 2024 | 26.07 | 26.41 | 25.24 | 25.56 | 25.56 | 2,752,300 |
12 Feb 2024 | 26.17 | 26.78 | 26.09 | 26.76 | 26.76 | 1,388,600 |
09 Feb 2024 | 26.00 | 26.46 | 25.38 | 26.36 | 26.36 | 1,182,100 |
08 Feb 2024 | 25.32 | 25.80 | 24.94 | 25.68 | 25.68 | 1,020,300 |
07 Feb 2024 | 25.70 | 25.73 | 24.98 | 25.21 | 25.21 | 985,300 |
06 Feb 2024 | 25.01 | 25.91 | 24.86 | 25.74 | 25.74 | 1,602,000 |
05 Feb 2024 | 24.98 | 25.19 | 24.52 | 25.10 | 25.10 | 1,384,400 |
02 Feb 2024 | 25.78 | 25.78 | 25.07 | 25.29 | 25.29 | 1,212,400 |
01 Feb 2024 | 26.07 | 26.33 | 25.61 | 26.14 | 26.14 | 1,171,300 |
31 Jan 2024 | 26.64 | 26.83 | 25.67 | 25.91 | 25.91 | 1,862,300 |
30 Jan 2024 | 27.89 | 27.94 | 26.71 | 26.83 | 26.83 | 1,518,000 |
29 Jan 2024 | 27.15 | 27.58 | 26.52 | 27.54 | 27.54 | 1,216,700 |
26 Jan 2024 | 27.18 | 27.74 | 26.88 | 26.94 | 26.94 | 1,208,200 |
25 Jan 2024 | 27.44 | 27.66 | 26.92 | 27.17 | 27.17 | 2,003,200 |
24 Jan 2024 | 29.29 | 29.29 | 27.02 | 27.19 | 27.19 | 1,761,800 |
23 Jan 2024 | 28.16 | 28.47 | 27.56 | 28.15 | 28.15 | 1,555,300 |
22 Jan 2024 | 27.41 | 28.15 | 27.28 | 27.76 | 27.76 | 1,272,000 |
19 Jan 2024 | 27.68 | 27.68 | 27.01 | 27.29 | 27.29 | 2,317,100 |
18 Jan 2024 | 28.13 | 28.13 | 26.99 | 27.59 | 27.59 | 1,447,500 |
17 Jan 2024 | 28.62 | 28.72 | 27.50 | 27.98 | 27.98 | 1,654,700 |
16 Jan 2024 | 28.61 | 29.18 | 28.24 | 28.95 | 28.95 | 1,412,000 |
12 Jan 2024 | 29.15 | 29.29 | 28.44 | 28.73 | 28.73 | 972,800 |
11 Jan 2024 | 29.02 | 29.30 | 27.93 | 28.80 | 28.80 | 1,889,400 |
10 Jan 2024 | 30.68 | 31.10 | 29.10 | 29.30 | 29.30 | 2,029,300 |
09 Jan 2024 | 29.66 | 30.79 | 29.32 | 30.66 | 30.66 | 1,625,100 |
08 Jan 2024 | 30.01 | 30.21 | 29.50 | 30.13 | 30.13 | 2,476,900 |
05 Jan 2024 | 29.59 | 30.54 | 29.39 | 30.33 | 30.33 | 1,248,200 |
04 Jan 2024 | 29.74 | 30.04 | 29.14 | 29.95 | 29.95 | 1,554,600 |
03 Jan 2024 | 30.83 | 30.86 | 29.20 | 29.57 | 29.57 | 1,510,900 |
02 Jan 2024 | 31.09 | 31.82 | 30.63 | 30.86 | 30.86 | 1,637,800 |
29 Dec 2023 | 31.70 | 31.80 | 31.15 | 31.31 | 31.31 | 1,299,100 |
28 Dec 2023 | 31.66 | 31.92 | 31.26 | 31.39 | 31.39 | 1,061,300 |
27 Dec 2023 | 31.12 | 31.93 | 30.75 | 31.77 | 31.77 | 1,255,900 |
26 Dec 2023 | 31.75 | 31.75 | 31.10 | 31.13 | 31.13 | 923,700 |
22 Dec 2023 | 30.10 | 32.59 | 30.07 | 31.40 | 31.40 | 2,342,400 |
21 Dec 2023 | 29.56 | 29.92 | 28.97 | 29.52 | 29.52 | 1,236,400 |
20 Dec 2023 | 30.08 | 30.31 | 29.00 | 29.05 | 29.05 | 1,671,400 |
19 Dec 2023 | 30.20 | 30.47 | 29.08 | 30.13 | 30.13 | 2,720,800 |
18 Dec 2023 | 28.50 | 29.37 | 28.15 | 29.02 | 29.02 | 1,895,600 |
15 Dec 2023 | 28.30 | 29.45 | 27.94 | 28.58 | 28.58 | 4,693,000 |
14 Dec 2023 | 27.24 | 28.80 | 27.22 | 28.06 | 28.06 | 2,861,700 |
13 Dec 2023 | 21.50 | 28.94 | 21.41 | 28.47 | 28.47 | 14,153,500 |
12 Dec 2023 | 21.31 | 21.39 | 20.76 | 21.17 | 21.17 | 2,168,200 |
11 Dec 2023 | 21.17 | 21.26 | 20.88 | 21.09 | 21.09 | 1,477,300 |
08 Dec 2023 | 21.73 | 21.73 | 20.87 | 20.98 | 20.98 | 1,440,100 |
07 Dec 2023 | 21.51 | 21.84 | 21.20 | 21.79 | 21.79 | 2,875,200 |
06 Dec 2023 | 22.48 | 22.56 | 21.20 | 21.38 | 21.38 | 1,356,300 |
05 Dec 2023 | 22.69 | 22.70 | 22.18 | 22.29 | 22.29 | 1,141,000 |
04 Dec 2023 | 22.52 | 23.06 | 22.42 | 22.85 | 22.85 | 1,128,900 |
01 Dec 2023 | 22.35 | 22.76 | 22.07 | 22.60 | 22.60 | 1,203,000 |
30 Nov 2023 | 22.40 | 22.49 | 22.03 | 22.28 | 22.28 | 1,360,000 |
29 Nov 2023 | 22.40 | 22.50 | 22.03 | 22.13 | 22.13 | 927,000 |
28 Nov 2023 | 22.16 | 22.29 | 21.87 | 22.29 | 22.29 | 946,500 |
27 Nov 2023 | 22.19 | 22.28 | 21.59 | 22.12 | 22.12 | 902,900 |
24 Nov 2023 | 22.02 | 22.30 | 21.86 | 22.29 | 22.29 | 529,000 |
22 Nov 2023 | 22.27 | 22.45 | 21.86 | 21.99 | 21.99 | 1,190,200 |
21 Nov 2023 | 22.76 | 22.91 | 22.37 | 22.45 | 22.45 | 897,600 |
20 Nov 2023 | 22.64 | 22.94 | 22.54 | 22.92 | 22.92 | 866,400 |
17 Nov 2023 | 22.29 | 22.86 | 22.15 | 22.84 | 22.84 | 1,217,000 |
16 Nov 2023 | 22.46 | 22.63 | 21.82 | 22.07 | 22.07 | 964,500 |
15 Nov 2023 | 23.17 | 23.39 | 22.57 | 22.57 | 22.57 | 1,021,200 |
14 Nov 2023 | 23.14 | 23.26 | 22.85 | 23.20 | 23.20 | 1,670,400 |
13 Nov 2023 | 22.07 | 22.46 | 21.80 | 22.42 | 22.42 | 1,200,100 |
10 Nov 2023 | 22.18 | 22.39 | 21.58 | 22.20 | 22.20 | 1,435,400 |
09 Nov 2023 | 23.27 | 23.32 | 21.83 | 22.01 | 22.01 | 1,625,300 |
08 Nov 2023 | 23.54 | 23.83 | 22.86 | 23.19 | 23.19 | 1,264,300 |
07 Nov 2023 | 23.99 | 24.05 | 23.34 | 23.50 | 23.50 | 1,677,400 |
06 Nov 2023 | 25.10 | 25.57 | 23.57 | 23.98 | 23.98 | 2,277,500 |
03 Nov 2023 | 24.00 | 24.73 | 22.78 | 24.07 | 24.07 | 2,822,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |