Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 24.55 | 24.80 | 23.98 | 24.56 | 24.56 | 339,427 |
18 Mar 2024 | 25.57 | 26.05 | 24.30 | 24.51 | 24.51 | 829,987 |
15 Mar 2024 | 26.27 | 26.75 | 24.93 | 25.59 | 25.59 | 1,426,679 |
14 Mar 2024 | 26.61 | 27.17 | 26.18 | 26.30 | 26.30 | 892,769 |
13 Mar 2024 | 27.00 | 27.36 | 26.23 | 26.91 | 26.91 | 996,897 |
12 Mar 2024 | 25.87 | 27.14 | 25.83 | 26.92 | 26.92 | 1,815,050 |
11 Mar 2024 | 23.84 | 25.64 | 23.82 | 25.61 | 25.61 | 1,535,541 |
08 Mar 2024 | 23.06 | 24.25 | 22.94 | 23.99 | 23.99 | 1,129,988 |
07 Mar 2024 | 23.40 | 24.26 | 23.30 | 23.61 | 23.61 | 1,255,193 |
06 Mar 2024 | 22.00 | 23.85 | 21.70 | 23.70 | 23.70 | 1,575,993 |
05 Mar 2024 | 22.55 | 23.37 | 21.75 | 21.95 | 21.95 | 1,140,413 |
04 Mar 2024 | 22.35 | 23.60 | 21.34 | 22.16 | 22.16 | 1,443,390 |
01 Mar 2024 | 21.44 | 22.30 | 20.95 | 22.08 | 22.08 | 907,959 |
29 Feb 2024 | 21.80 | 22.18 | 20.99 | 21.36 | 21.36 | 1,138,357 |
28 Feb 2024 | 22.34 | 22.44 | 20.96 | 21.70 | 21.70 | 1,084,792 |
27 Feb 2024 | 21.41 | 22.69 | 21.41 | 22.32 | 22.32 | 1,219,944 |
26 Feb 2024 | 22.18 | 22.23 | 20.45 | 21.40 | 21.40 | 1,474,088 |
23 Feb 2024 | 21.92 | 22.38 | 21.61 | 22.24 | 22.24 | 736,918 |
22 Feb 2024 | 20.40 | 22.75 | 20.32 | 21.89 | 21.89 | 2,126,792 |
21 Feb 2024 | 22.31 | 22.98 | 22.11 | 22.66 | 22.66 | 681,754 |
20 Feb 2024 | 22.39 | 22.72 | 21.60 | 22.33 | 22.33 | 719,038 |
19 Feb 2024 | 22.26 | 23.03 | 21.70 | 22.60 | 22.60 | 751,359 |
16 Feb 2024 | 23.48 | 24.00 | 22.15 | 22.59 | 22.59 | 1,377,767 |
15 Feb 2024 | 23.60 | 24.15 | 22.69 | 23.33 | 23.33 | 2,944,453 |
14 Feb 2024 | 19.40 | 23.08 | 18.60 | 22.30 | 22.30 | 3,670,183 |
13 Feb 2024 | 19.30 | 19.72 | 18.26 | 18.64 | 18.64 | 1,093,987 |
12 Feb 2024 | 18.60 | 19.75 | 18.60 | 19.32 | 19.32 | 1,161,388 |
09 Feb 2024 | 17.40 | 18.73 | 17.32 | 18.49 | 18.49 | 1,621,749 |
08 Feb 2024 | 17.92 | 18.84 | 17.76 | 18.52 | 18.52 | 948,863 |
07 Feb 2024 | 17.41 | 18.37 | 17.24 | 18.00 | 18.00 | 1,929,857 |
06 Feb 2024 | 17.40 | 17.63 | 16.17 | 17.55 | 17.55 | 3,312,424 |
05 Feb 2024 | 18.45 | 18.55 | 14.92 | 17.40 | 17.40 | 6,948,437 |
02 Feb 2024 | 21.26 | 21.28 | 16.26 | 16.65 | 16.65 | 7,295,141 |
01 Feb 2024 | 21.10 | 22.54 | 20.80 | 21.50 | 21.50 | 1,102,215 |
31 Jan 2024 | 21.10 | 21.98 | 21.10 | 21.30 | 21.30 | 1,150,834 |
30 Jan 2024 | 22.98 | 22.98 | 20.09 | 21.39 | 21.39 | 1,821,551 |
29 Jan 2024 | 22.58 | 23.01 | 22.35 | 22.59 | 22.59 | 838,318 |
26 Jan 2024 | 23.22 | 23.57 | 22.49 | 23.46 | 23.46 | 517,341 |
25 Jan 2024 | 23.42 | 23.65 | 22.77 | 23.35 | 23.35 | 640,135 |
24 Jan 2024 | 23.41 | 23.80 | 23.23 | 23.48 | 23.48 | 842,594 |
23 Jan 2024 | 21.50 | 23.02 | 21.42 | 22.85 | 22.85 | 1,068,709 |
22 Jan 2024 | 21.71 | 22.14 | 21.17 | 21.31 | 21.31 | 622,014 |
19 Jan 2024 | 22.91 | 22.92 | 21.55 | 21.55 | 21.55 | 581,222 |
18 Jan 2024 | 21.70 | 22.67 | 21.52 | 22.42 | 22.42 | 764,623 |
17 Jan 2024 | 22.13 | 22.40 | 21.31 | 21.52 | 21.52 | 860,472 |
16 Jan 2024 | 21.89 | 22.67 | 21.64 | 22.55 | 22.55 | 650,088 |
15 Jan 2024 | 23.50 | 23.52 | 22.04 | 22.15 | 22.15 | 1,246,894 |
12 Jan 2024 | 23.45 | 24.23 | 23.35 | 23.79 | 23.79 | 515,525 |
11 Jan 2024 | 23.81 | 24.47 | 23.34 | 23.34 | 23.34 | 742,026 |
10 Jan 2024 | 23.60 | 24.33 | 23.17 | 23.50 | 23.50 | 761,416 |
09 Jan 2024 | 24.38 | 24.56 | 22.66 | 23.83 | 23.83 | 1,183,739 |
08 Jan 2024 | 24.00 | 24.27 | 22.99 | 24.18 | 24.18 | 775,412 |
05 Jan 2024 | 23.76 | 24.28 | 23.31 | 24.18 | 24.18 | 557,470 |
04 Jan 2024 | 24.13 | 24.44 | 23.43 | 24.10 | 24.10 | 558,586 |
03 Jan 2024 | 23.43 | 24.45 | 23.25 | 24.44 | 24.44 | 636,681 |
02 Jan 2024 | 24.93 | 25.32 | 23.60 | 23.66 | 23.66 | 760,889 |
29 Dec 2023 | 24.42 | 25.03 | 24.34 | 25.01 | 25.01 | 277,750 |
28 Dec 2023 | 24.68 | 25.28 | 24.20 | 24.40 | 24.40 | 579,227 |
27 Dec 2023 | 24.19 | 24.58 | 23.97 | 24.47 | 24.47 | 706,700 |
22 Dec 2023 | 25.22 | 25.39 | 23.83 | 23.93 | 23.93 | 1,283,021 |
21 Dec 2023 | 28.20 | 28.28 | 25.65 | 25.67 | 25.67 | 1,528,059 |
20 Dec 2023 | 29.63 | 29.96 | 28.65 | 28.80 | 28.80 | 933,966 |
19 Dec 2023 | 28.35 | 29.73 | 28.35 | 29.73 | 29.73 | 558,552 |
18 Dec 2023 | 30.18 | 30.31 | 28.19 | 28.40 | 28.40 | 923,596 |
15 Dec 2023 | 30.48 | 31.35 | 30.22 | 30.52 | 30.52 | 1,145,168 |
14 Dec 2023 | 29.78 | 31.18 | 29.78 | 30.25 | 30.25 | 1,364,844 |
13 Dec 2023 | 30.01 | 30.40 | 27.90 | 28.41 | 28.41 | 686,695 |
12 Dec 2023 | 31.05 | 31.05 | 29.77 | 30.22 | 30.22 | 542,937 |
11 Dec 2023 | 31.16 | 31.39 | 30.71 | 31.07 | 31.07 | 492,176 |
08 Dec 2023 | 31.41 | 32.21 | 31.28 | 31.51 | 31.51 | 463,349 |
07 Dec 2023 | 31.00 | 31.61 | 30.40 | 31.50 | 31.50 | 466,467 |
06 Dec 2023 | 31.06 | 32.10 | 30.86 | 31.43 | 31.43 | 684,055 |
05 Dec 2023 | 29.88 | 30.72 | 29.68 | 30.38 | 30.38 | 413,560 |
04 Dec 2023 | 29.66 | 31.27 | 29.66 | 29.88 | 29.88 | 664,545 |
01 Dec 2023 | 28.82 | 30.07 | 28.70 | 29.47 | 29.47 | 541,318 |
30 Nov 2023 | 30.30 | 30.68 | 29.05 | 29.10 | 29.10 | 1,039,601 |
29 Nov 2023 | 30.33 | 31.18 | 29.49 | 30.42 | 30.42 | 543,650 |
28 Nov 2023 | 31.83 | 31.83 | 30.12 | 30.18 | 30.18 | 445,250 |
27 Nov 2023 | 31.46 | 32.33 | 31.46 | 32.04 | 32.04 | 262,826 |
24 Nov 2023 | 31.11 | 31.95 | 30.86 | 31.83 | 31.83 | 265,500 |
23 Nov 2023 | 31.16 | 32.19 | 31.00 | 31.30 | 31.30 | 358,809 |
22 Nov 2023 | 31.32 | 31.80 | 31.00 | 31.08 | 31.08 | 550,671 |
21 Nov 2023 | 33.10 | 33.20 | 31.38 | 31.55 | 31.55 | 736,625 |
20 Nov 2023 | 32.80 | 33.23 | 32.40 | 33.10 | 33.10 | 590,792 |
17 Nov 2023 | 32.25 | 33.67 | 32.25 | 32.90 | 32.90 | 1,104,659 |
16 Nov 2023 | 30.68 | 32.51 | 30.11 | 32.22 | 32.22 | 1,391,766 |
15 Nov 2023 | 30.00 | 32.59 | 30.00 | 31.21 | 31.21 | 1,556,140 |
14 Nov 2023 | 28.65 | 29.71 | 26.28 | 29.69 | 29.69 | 1,885,906 |
13 Nov 2023 | 27.31 | 27.32 | 26.51 | 26.90 | 26.90 | 658,062 |
10 Nov 2023 | 27.85 | 27.85 | 26.73 | 27.28 | 27.28 | 442,716 |
09 Nov 2023 | 27.41 | 28.42 | 27.19 | 28.40 | 28.40 | 401,709 |
08 Nov 2023 | 27.76 | 28.30 | 27.56 | 27.64 | 27.64 | 305,764 |
07 Nov 2023 | 26.92 | 28.29 | 26.92 | 27.83 | 27.83 | 472,725 |
06 Nov 2023 | 27.58 | 28.04 | 26.87 | 27.17 | 27.17 | 467,690 |
03 Nov 2023 | 26.46 | 28.16 | 26.43 | 27.50 | 27.50 | 658,582 |
02 Nov 2023 | 25.14 | 27.15 | 24.98 | 26.32 | 26.32 | 807,367 |
01 Nov 2023 | 23.27 | 24.41 | 22.95 | 24.39 | 24.39 | 539,716 |
31 Oct 2023 | 23.75 | 24.30 | 23.67 | 23.97 | 23.97 | 463,585 |
30 Oct 2023 | 24.00 | 24.20 | 23.56 | 23.64 | 23.64 | 274,036 |
27 Oct 2023 | 23.15 | 23.90 | 22.98 | 23.67 | 23.67 | 464,322 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |