Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 24.88 | 24.92 | 16.61 | 16.61 | 16.61 | 17,341 |
27 Mar 2024 | 22.20 | 27.36 | 7.01 | 24.88 | 24.88 | 16,398 |
26 Mar 2024 | 20.89 | 24.67 | 20.67 | 22.20 | 22.20 | 16,227 |
25 Mar 2024 | 22.39 | 23.73 | 20.69 | 20.89 | 20.89 | 22,654 |
24 Mar 2024 | 23.16 | 23.86 | 21.60 | 22.39 | 22.39 | 14,036 |
23 Mar 2024 | 21.15 | 23.50 | 21.15 | 23.16 | 23.16 | 9,008 |
22 Mar 2024 | 22.73 | 23.01 | 20.92 | 21.15 | 21.15 | 5,175 |
21 Mar 2024 | 26.60 | 26.60 | 22.51 | 22.73 | 22.73 | 12,146 |
20 Mar 2024 | 31.50 | 31.59 | 21.69 | 26.60 | 26.60 | 31,616 |
19 Mar 2024 | 24.72 | 32.22 | 23.59 | 31.50 | 31.50 | 6,920 |
18 Mar 2024 | 29.30 | 30.37 | 22.52 | 24.72 | 24.72 | 32,740 |
17 Mar 2024 | 24.45 | 31.81 | 23.96 | 29.30 | 29.30 | 24,920 |
16 Mar 2024 | 23.07 | 24.98 | 23.06 | 24.45 | 24.45 | 7,060 |
15 Mar 2024 | 23.32 | 23.66 | 19.99 | 23.07 | 23.07 | 46,726 |
14 Mar 2024 | 25.26 | 26.05 | 23.24 | 23.32 | 23.32 | 30,146 |
13 Mar 2024 | 26.24 | 26.60 | 25.21 | 25.26 | 25.26 | 1,539 |
12 Mar 2024 | 26.44 | 27.82 | 25.47 | 26.24 | 26.24 | 17,299 |
11 Mar 2024 | 26.27 | 27.83 | 24.49 | 26.44 | 26.44 | 71,657 |
10 Mar 2024 | 25.89 | 27.73 | 24.92 | 26.27 | 26.27 | 17,106 |
09 Mar 2024 | 26.63 | 28.44 | 25.20 | 25.89 | 25.89 | 17,314 |
08 Mar 2024 | 31.89 | 32.48 | 26.61 | 26.63 | 26.63 | 23,971 |
07 Mar 2024 | 28.75 | 31.89 | 24.57 | 31.89 | 31.89 | 43,916 |
06 Mar 2024 | 27.96 | 32.84 | 24.39 | 28.75 | 28.75 | 8,789 |
05 Mar 2024 | 27.03 | 32.45 | 24.57 | 27.96 | 27.96 | 55,511 |
04 Mar 2024 | 24.66 | 35.21 | 21.42 | 27.03 | 27.03 | 60,814 |
03 Mar 2024 | 26.74 | 30.69 | 18.62 | 24.66 | 24.66 | 132,892 |
02 Mar 2024 | 33.00 | 34.17 | 26.67 | 26.74 | 26.74 | 43,057 |
01 Mar 2024 | 31.98 | 34.28 | 30.97 | 33.00 | 33.00 | 32,341 |
29 Feb 2024 | 33.23 | 34.33 | 31.80 | 31.98 | 31.98 | 18,241 |
28 Feb 2024 | 36.10 | 36.10 | 30.57 | 33.23 | 33.23 | 15,278 |
27 Feb 2024 | 35.53 | 40.16 | 24.05 | 36.10 | 36.10 | 82,740 |
26 Feb 2024 | 35.26 | 38.62 | 33.33 | 35.53 | 35.53 | 14,317 |
25 Feb 2024 | 36.32 | 36.64 | 35.16 | 35.26 | 35.26 | 6,187 |
24 Feb 2024 | 36.06 | 38.09 | 32.18 | 36.32 | 36.32 | 8,575 |
23 Feb 2024 | 38.86 | 39.20 | 34.25 | 36.06 | 36.06 | 15,121 |
22 Feb 2024 | 39.95 | 40.62 | 35.01 | 38.86 | 38.86 | 20,234 |
21 Feb 2024 | 40.05 | 42.73 | 37.78 | 39.95 | 39.95 | 14,544 |
20 Feb 2024 | 44.05 | 44.20 | 39.01 | 40.05 | 40.05 | 9,103 |
19 Feb 2024 | 44.96 | 46.25 | 43.65 | 44.05 | 44.05 | 9,030 |
18 Feb 2024 | 48.04 | 48.10 | 42.16 | 44.96 | 44.96 | 11,111 |
17 Feb 2024 | 50.03 | 50.03 | 44.58 | 48.04 | 48.04 | 13,533 |
16 Feb 2024 | 50.60 | 53.07 | 46.24 | 50.03 | 50.03 | 21,451 |
15 Feb 2024 | 45.95 | 53.31 | 45.86 | 50.60 | 50.60 | 24,336 |
14 Feb 2024 | 45.85 | 52.51 | 45.22 | 45.95 | 45.95 | 40,633 |
13 Feb 2024 | 39.02 | 49.95 | 36.61 | 45.85 | 45.85 | 26,556 |
12 Feb 2024 | 40.07 | 46.19 | 38.31 | 39.02 | 39.02 | 15,032 |
11 Feb 2024 | 37.53 | 42.17 | 35.32 | 40.07 | 40.07 | 18,019 |
10 Feb 2024 | 40.57 | 42.54 | 28.88 | 37.53 | 37.53 | 21,110 |
09 Feb 2024 | 38.12 | 44.54 | 27.69 | 40.57 | 40.57 | 16,517 |
08 Feb 2024 | 35.30 | 40.32 | 26.53 | 38.12 | 38.12 | 19,640 |
07 Feb 2024 | 26.82 | 37.65 | 25.19 | 35.30 | 35.30 | 20,976 |
06 Feb 2024 | 22.37 | 28.05 | 17.68 | 26.82 | 26.82 | 45,818 |
05 Feb 2024 | 22.06 | 22.68 | 17.94 | 22.37 | 22.37 | 10,904 |
04 Feb 2024 | 21.64 | 22.98 | 19.07 | 22.06 | 22.06 | 3,872 |
03 Feb 2024 | 22.31 | 22.81 | 19.73 | 21.64 | 21.64 | 7,298 |
02 Feb 2024 | 21.18 | 23.01 | 19.40 | 22.31 | 22.31 | 9,210 |
01 Feb 2024 | 22.80 | 23.76 | 20.48 | 21.18 | 21.18 | 10,257 |
31 Jan 2024 | 24.79 | 27.69 | 20.86 | 22.80 | 22.80 | 16,907 |
30 Jan 2024 | 23.24 | 27.62 | 20.94 | 24.79 | 24.79 | 15,137 |
29 Jan 2024 | 21.88 | 24.52 | 21.07 | 23.24 | 23.24 | 3,424 |
28 Jan 2024 | 23.32 | 23.74 | 20.79 | 21.88 | 21.88 | 4,041 |
27 Jan 2024 | 23.48 | 26.87 | 20.79 | 23.32 | 23.32 | 9,871 |
26 Jan 2024 | 27.65 | 27.82 | 22.16 | 23.48 | 23.48 | 11,150 |
25 Jan 2024 | 26.44 | 28.21 | 21.36 | 27.65 | 27.65 | 325 |
24 Jan 2024 | 20.64 | 29.09 | 20.56 | 26.44 | 26.44 | 9,752 |
23 Jan 2024 | 22.46 | 22.63 | 20.45 | 20.64 | 20.64 | 2,626 |
22 Jan 2024 | 22.30 | 22.90 | 21.60 | 22.46 | 22.46 | 7,515 |
21 Jan 2024 | 21.73 | 24.85 | 20.38 | 22.30 | 22.30 | 2,415 |
20 Jan 2024 | 22.25 | 22.42 | 21.40 | 21.73 | 21.73 | 2,073 |
19 Jan 2024 | 21.51 | 22.51 | 21.45 | 22.25 | 22.25 | 3,435 |
18 Jan 2024 | 23.36 | 24.33 | 20.90 | 21.51 | 21.51 | 1,646 |
17 Jan 2024 | 21.60 | 23.97 | 21.51 | 23.36 | 23.36 | 15,291 |
16 Jan 2024 | 21.34 | 21.82 | 20.27 | 21.60 | 21.60 | 9,645 |
15 Jan 2024 | 23.43 | 23.68 | 19.68 | 21.34 | 21.34 | 519 |
14 Jan 2024 | 20.63 | 23.94 | 20.53 | 23.43 | 23.43 | 6,759 |
13 Jan 2024 | 19.96 | 21.84 | 19.65 | 20.63 | 20.63 | 4,385 |
12 Jan 2024 | 20.09 | 23.98 | 19.53 | 19.96 | 19.96 | 3,533 |
11 Jan 2024 | 21.45 | 24.27 | 18.97 | 20.09 | 20.09 | 10,553 |
10 Jan 2024 | 22.10 | 23.25 | 18.77 | 21.45 | 21.45 | 1,657 |
09 Jan 2024 | 22.69 | 24.07 | 19.25 | 22.10 | 22.10 | 5,953 |
08 Jan 2024 | 22.10 | 23.77 | 19.00 | 22.69 | 22.69 | 2,383 |
07 Jan 2024 | 21.43 | 24.78 | 18.29 | 22.10 | 22.10 | 276 |
06 Jan 2024 | 20.61 | 24.80 | 18.19 | 21.43 | 21.43 | 5,777 |
05 Jan 2024 | 22.56 | 23.73 | 17.87 | 20.61 | 20.61 | 17,253 |
04 Jan 2024 | 22.39 | 24.66 | 18.63 | 22.56 | 22.56 | 1,128 |
03 Jan 2024 | 21.46 | 23.66 | 18.84 | 22.39 | 22.39 | 8,392 |
02 Jan 2024 | 22.04 | 24.65 | 19.08 | 21.46 | 21.46 | 7,634 |
01 Jan 2024 | 21.18 | 25.12 | 19.19 | 22.04 | 22.04 | 14,373 |
31 Dec 2023 | 21.56 | 25.58 | 18.49 | 21.18 | 21.18 | 6,751 |
30 Dec 2023 | 21.06 | 25.07 | 18.21 | 21.56 | 21.56 | 5,306 |
29 Dec 2023 | 22.99 | 24.86 | 19.12 | 21.06 | 21.06 | 11,816 |
28 Dec 2023 | 21.90 | 25.22 | 19.81 | 22.99 | 22.99 | 6,184 |
27 Dec 2023 | 24.80 | 29.78 | 20.22 | 21.90 | 21.90 | 1,621 |
26 Dec 2023 | 22.71 | 26.72 | 21.90 | 24.80 | 24.80 | 9,054 |
25 Dec 2023 | 21.86 | 22.87 | 21.75 | 22.71 | 22.71 | 5,018 |
24 Dec 2023 | 22.48 | 24.13 | 21.75 | 21.86 | 21.86 | 4,566 |
23 Dec 2023 | 23.50 | 25.96 | 22.36 | 22.48 | 22.48 | 2,897 |
22 Dec 2023 | 21.27 | 27.91 | 21.23 | 23.50 | 23.50 | 22,085 |
21 Dec 2023 | 19.87 | 21.33 | 19.67 | 21.27 | 21.27 | 12,573 |
20 Dec 2023 | 21.07 | 21.89 | 19.79 | 19.87 | 19.87 | 7,758 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |