Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 25.36 | 26.67 | 25.36 | 26.15 | 26.15 | 3,224,800 |
27 Mar 2024 | 27.02 | 27.21 | 25.09 | 25.12 | 25.12 | 3,019,100 |
26 Mar 2024 | 27.51 | 27.68 | 26.20 | 26.23 | 26.23 | 3,000,100 |
25 Mar 2024 | 25.72 | 27.50 | 25.50 | 27.39 | 27.39 | 5,218,000 |
22 Mar 2024 | 26.48 | 26.59 | 24.77 | 25.18 | 25.18 | 4,122,200 |
21 Mar 2024 | 28.00 | 28.00 | 26.40 | 26.79 | 26.79 | 4,461,500 |
20 Mar 2024 | 26.02 | 26.74 | 24.40 | 26.58 | 26.58 | 7,248,600 |
19 Mar 2024 | 25.15 | 25.88 | 23.82 | 25.21 | 25.21 | 8,016,100 |
18 Mar 2024 | 28.58 | 28.99 | 26.26 | 26.40 | 26.40 | 8,309,100 |
15 Mar 2024 | 28.60 | 30.75 | 27.49 | 29.50 | 29.50 | 6,852,200 |
14 Mar 2024 | 31.68 | 31.74 | 29.10 | 29.40 | 29.40 | 6,285,000 |
13 Mar 2024 | 32.72 | 32.80 | 31.51 | 32.52 | 32.52 | 4,930,200 |
12 Mar 2024 | 33.81 | 33.88 | 30.58 | 32.45 | 32.45 | 7,879,400 |
11 Mar 2024 | 35.22 | 35.67 | 33.92 | 34.16 | 34.16 | 6,965,000 |
08 Mar 2024 | 33.96 | 34.87 | 32.94 | 34.49 | 34.49 | 6,144,800 |
07 Mar 2024 | 32.75 | 33.87 | 32.41 | 33.86 | 33.86 | 4,209,900 |
06 Mar 2024 | 32.33 | 33.29 | 31.48 | 32.95 | 32.95 | 6,825,200 |
05 Mar 2024 | 31.96 | 33.18 | 27.07 | 28.53 | 28.53 | 10,566,700 |
04 Mar 2024 | 29.91 | 31.30 | 29.90 | 31.17 | 31.17 | 5,555,900 |
01 Mar 2024 | 29.29 | 29.60 | 28.90 | 29.52 | 29.52 | 2,906,600 |
29 Feb 2024 | 29.67 | 30.26 | 28.46 | 28.88 | 28.88 | 4,853,000 |
28 Feb 2024 | 29.45 | 30.29 | 27.82 | 28.20 | 28.20 | 8,183,200 |
27 Feb 2024 | 28.45 | 28.81 | 27.79 | 28.46 | 28.46 | 4,650,100 |
26 Feb 2024 | 26.21 | 27.88 | 26.18 | 27.72 | 27.72 | 5,638,600 |
23 Feb 2024 | 25.43 | 25.60 | 24.91 | 25.30 | 25.30 | 2,479,300 |
22 Feb 2024 | 24.96 | 26.00 | 24.92 | 25.88 | 25.88 | 3,485,000 |
21 Feb 2024 | 24.83 | 25.15 | 24.25 | 24.66 | 24.66 | 2,641,200 |
20 Feb 2024 | 24.96 | 25.49 | 24.11 | 25.48 | 25.48 | 5,970,600 |
16 Feb 2024 | 23.96 | 24.19 | 22.98 | 23.34 | 23.34 | 3,099,500 |
15 Feb 2024 | 23.33 | 24.00 | 23.30 | 23.76 | 23.76 | 3,690,200 |
14 Feb 2024 | 22.57 | 23.06 | 22.51 | 22.93 | 22.93 | 4,982,300 |
13 Feb 2024 | 21.54 | 21.71 | 21.08 | 21.24 | 21.24 | 3,101,700 |
12 Feb 2024 | 20.96 | 21.62 | 20.60 | 21.59 | 21.59 | 4,977,300 |
09 Feb 2024 | 20.88 | 21.12 | 20.57 | 20.85 | 20.85 | 4,110,200 |
08 Feb 2024 | 20.40 | 20.70 | 20.08 | 20.38 | 20.38 | 3,913,400 |
07 Feb 2024 | 19.68 | 20.35 | 19.55 | 20.31 | 20.31 | 3,689,700 |
06 Feb 2024 | 19.16 | 19.99 | 19.12 | 19.74 | 19.74 | 2,206,300 |
05 Feb 2024 | 19.17 | 19.25 | 18.61 | 18.80 | 18.80 | 1,590,100 |
02 Feb 2024 | 19.34 | 19.54 | 18.92 | 19.01 | 19.01 | 2,277,700 |
01 Feb 2024 | 19.14 | 19.98 | 19.11 | 19.44 | 19.44 | 1,663,100 |
31 Jan 2024 | 19.54 | 20.12 | 19.21 | 19.27 | 19.27 | 1,912,100 |
30 Jan 2024 | 19.85 | 20.34 | 19.60 | 20.12 | 20.12 | 2,111,300 |
29 Jan 2024 | 19.26 | 20.36 | 18.81 | 19.85 | 19.85 | 3,363,800 |
26 Jan 2024 | 18.57 | 19.27 | 18.34 | 19.19 | 19.19 | 3,496,100 |
25 Jan 2024 | 17.81 | 18.11 | 17.62 | 18.09 | 18.09 | 1,805,200 |
24 Jan 2024 | 17.79 | 18.17 | 17.54 | 17.81 | 17.81 | 3,093,200 |
23 Jan 2024 | 17.97 | 18.05 | 17.02 | 17.51 | 17.51 | 8,125,000 |
22 Jan 2024 | 19.56 | 20.10 | 18.88 | 19.01 | 19.01 | 3,944,000 |
19 Jan 2024 | 19.32 | 20.57 | 19.05 | 20.31 | 20.31 | 5,983,100 |
18 Jan 2024 | 20.46 | 20.78 | 18.89 | 19.25 | 19.25 | 4,819,100 |
17 Jan 2024 | 21.37 | 21.42 | 20.23 | 20.46 | 20.46 | 3,093,000 |
16 Jan 2024 | 20.74 | 21.60 | 19.91 | 21.59 | 21.59 | 5,404,300 |
12 Jan 2024 | 22.62 | 23.00 | 20.50 | 20.76 | 20.76 | 10,237,700 |
11 Jan 2024 | 22.87 | 23.16 | 20.26 | 21.88 | 21.88 | 13,347,700 |
10 Jan 2024 | 19.49 | 21.00 | 19.48 | 21.00 | 21.00 | 6,656,500 |
09 Jan 2024 | 18.54 | 18.72 | 18.11 | 18.47 | 18.47 | 3,473,500 |
08 Jan 2024 | 19.53 | 19.77 | 18.39 | 18.93 | 18.93 | 6,220,900 |
05 Jan 2024 | 19.35 | 19.55 | 18.97 | 19.35 | 19.35 | 2,172,100 |
04 Jan 2024 | 18.92 | 20.00 | 18.86 | 19.73 | 19.73 | 2,243,300 |
03 Jan 2024 | 18.39 | 19.20 | 17.89 | 18.88 | 18.88 | 3,172,600 |
02 Jan 2024 | 20.48 | 20.50 | 19.43 | 19.46 | 19.46 | 3,224,100 |
29 Dec 2023 | 20.21 | 20.74 | 19.20 | 19.44 | 19.44 | 3,730,500 |
28 Dec 2023 | 20.97 | 20.98 | 19.97 | 20.10 | 20.10 | 3,776,000 |
27 Dec 2023 | 19.56 | 20.84 | 19.52 | 20.71 | 20.71 | 4,043,000 |
26 Dec 2023 | 19.58 | 19.62 | 18.78 | 19.01 | 19.01 | 2,847,900 |
22 Dec 2023 | 19.01 | 19.82 | 18.98 | 19.77 | 19.77 | 3,380,300 |
21 Dec 2023 | 18.27 | 18.62 | 18.02 | 18.56 | 18.56 | 2,677,300 |
20 Dec 2023 | 18.33 | 18.85 | 17.75 | 17.85 | 17.85 | 2,772,800 |
19 Dec 2023 | 18.38 | 18.40 | 17.72 | 17.97 | 17.97 | 2,336,100 |
18 Dec 2023 | 17.89 | 18.41 | 17.63 | 18.13 | 18.13 | 3,082,200 |
15 Dec 2023 | 18.50 | 18.75 | 18.19 | 18.60 | 18.60 | 1,769,500 |
14 Dec 2023 | 19.78 | 19.80 | 18.83 | 18.85 | 18.85 | 3,113,800 |
13 Dec 2023 | 18.08 | 19.10 | 17.93 | 19.05 | 19.05 | 2,366,000 |
12 Dec 2023 | 18.29 | 18.63 | 17.70 | 18.04 | 18.04 | 3,145,300 |
11 Dec 2023 | 18.45 | 18.55 | 18.03 | 18.25 | 18.25 | 3,448,800 |
08 Dec 2023 | 18.98 | 19.61 | 18.95 | 19.59 | 19.59 | 2,479,700 |
07 Dec 2023 | 18.00 | 19.08 | 17.83 | 18.95 | 18.95 | 4,067,300 |
06 Dec 2023 | 18.64 | 18.90 | 18.00 | 18.02 | 18.02 | 3,159,200 |
05 Dec 2023 | 18.14 | 18.90 | 18.02 | 18.60 | 18.60 | 4,105,400 |
04 Dec 2023 | 17.95 | 18.22 | 17.63 | 18.15 | 18.15 | 4,109,600 |
01 Dec 2023 | 16.74 | 17.26 | 16.52 | 17.10 | 17.10 | 3,047,500 |
30 Nov 2023 | 16.78 | 16.81 | 16.21 | 16.40 | 16.40 | 1,809,800 |
29 Nov 2023 | 17.04 | 17.13 | 16.70 | 16.85 | 16.85 | 1,684,800 |
28 Nov 2023 | 17.00 | 17.24 | 16.91 | 17.12 | 17.12 | 1,686,400 |
27 Nov 2023 | 16.75 | 16.96 | 16.54 | 16.78 | 16.78 | 2,428,900 |
24 Nov 2023 | 17.47 | 17.98 | 17.17 | 17.48 | 17.48 | 2,348,400 |
22 Nov 2023 | 16.83 | 17.25 | 16.64 | 17.16 | 17.16 | 2,403,600 |
21 Nov 2023 | 16.56 | 16.75 | 15.97 | 16.42 | 16.42 | 1,956,600 |
20 Nov 2023 | 16.29 | 16.98 | 16.25 | 16.91 | 16.91 | 2,072,300 |
17 Nov 2023 | 15.97 | 16.03 | 15.20 | 15.98 | 15.98 | 2,131,600 |
16 Nov 2023 | 16.66 | 16.73 | 16.03 | 16.10 | 16.10 | 2,262,000 |
15 Nov 2023 | 16.46 | 16.95 | 16.18 | 16.80 | 16.80 | 2,412,400 |
14 Nov 2023 | 17.38 | 17.44 | 15.56 | 16.10 | 16.10 | 4,249,500 |
13 Nov 2023 | 17.22 | 17.73 | 16.93 | 17.45 | 17.45 | 2,973,900 |
10 Nov 2023 | 16.77 | 17.47 | 16.63 | 17.22 | 17.22 | 4,478,700 |
09 Nov 2023 | 15.22 | 16.40 | 14.91 | 16.32 | 16.32 | 5,342,900 |
08 Nov 2023 | 14.65 | 14.83 | 14.39 | 14.79 | 14.79 | 1,369,800 |
07 Nov 2023 | 14.45 | 14.90 | 14.02 | 14.83 | 14.83 | 1,410,300 |
06 Nov 2023 | 14.23 | 14.49 | 14.20 | 14.45 | 14.45 | 1,886,800 |
03 Nov 2023 | 13.83 | 14.05 | 13.63 | 13.73 | 13.73 | 1,606,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |