Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 26.65 | 26.81 | 26.29 | 26.49 | 26.49 | 1,215,921 |
27 Mar 2024 | 25.31 | 26.82 | 25.30 | 26.46 | 26.46 | 2,575,826 |
26 Mar 2024 | 25.04 | 25.70 | 24.75 | 25.33 | 25.33 | 1,721,108 |
25 Mar 2024 | 24.62 | 25.23 | 24.44 | 25.12 | 25.12 | 1,721,555 |
22 Mar 2024 | 24.10 | 24.80 | 24.00 | 24.66 | 24.66 | 1,680,812 |
21 Mar 2024 | 24.04 | 24.41 | 23.84 | 24.07 | 24.07 | 1,944,928 |
20 Mar 2024 | 23.04 | 23.57 | 22.63 | 23.34 | 23.34 | 1,506,806 |
19 Mar 2024 | 22.50 | 23.07 | 22.12 | 23.07 | 23.07 | 1,496,335 |
18 Mar 2024 | 22.33 | 23.10 | 22.33 | 22.56 | 22.56 | 2,129,975 |
15 Mar 2024 | 21.94 | 22.98 | 21.92 | 22.21 | 22.21 | 3,299,984 |
14 Mar 2024 | 22.63 | 22.76 | 21.62 | 22.11 | 22.11 | 2,874,124 |
13 Mar 2024 | 21.00 | 22.89 | 20.94 | 22.77 | 22.77 | 6,775,318 |
12 Mar 2024 | 18.70 | 19.50 | 18.70 | 19.15 | 19.15 | 1,993,013 |
11 Mar 2024 | 19.00 | 19.60 | 18.43 | 18.57 | 18.57 | 1,777,364 |
08 Mar 2024 | 19.34 | 19.40 | 18.92 | 19.05 | 19.05 | 1,601,678 |
07 Mar 2024 | 19.18 | 19.83 | 18.82 | 19.40 | 19.40 | 1,699,712 |
06 Mar 2024 | 18.93 | 19.99 | 18.84 | 19.53 | 19.53 | 1,553,082 |
05 Mar 2024 | 18.90 | 19.20 | 18.90 | 18.92 | 18.92 | 768,956 |
04 Mar 2024 | 19.73 | 19.75 | 18.95 | 19.14 | 19.14 | 1,220,702 |
01 Mar 2024 | 19.54 | 19.83 | 19.36 | 19.80 | 19.80 | 943,166 |
29 Feb 2024 | 19.53 | 20.03 | 19.11 | 19.52 | 19.52 | 2,243,692 |
28 Feb 2024 | 19.27 | 19.47 | 18.90 | 19.44 | 19.44 | 1,024,816 |
27 Feb 2024 | 19.11 | 19.90 | 19.07 | 19.35 | 19.35 | 1,574,733 |
26 Feb 2024 | 19.74 | 19.79 | 18.83 | 19.12 | 19.12 | 1,491,583 |
23 Feb 2024 | 19.24 | 19.43 | 18.75 | 19.38 | 19.38 | 1,128,918 |
22 Feb 2024 | 19.64 | 19.73 | 19.15 | 19.23 | 19.23 | 1,361,175 |
21 Feb 2024 | 19.65 | 20.01 | 19.19 | 19.50 | 19.50 | 1,078,596 |
20 Feb 2024 | 19.50 | 19.74 | 19.42 | 19.65 | 19.65 | 524,469 |
19 Feb 2024 | 19.63 | 19.80 | 19.50 | 19.58 | 19.58 | 702,494 |
16 Feb 2024 | 20.19 | 20.46 | 19.74 | 19.82 | 19.82 | 1,616,758 |
15 Feb 2024 | 19.75 | 20.41 | 19.61 | 20.02 | 20.02 | 1,559,384 |
14 Feb 2024 | 19.08 | 19.58 | 18.98 | 19.56 | 19.56 | 771,704 |
13 Feb 2024 | 19.40 | 19.69 | 18.85 | 19.27 | 19.27 | 1,176,344 |
12 Feb 2024 | 19.05 | 19.90 | 19.01 | 19.62 | 19.62 | 1,448,138 |
09 Feb 2024 | 18.85 | 19.16 | 18.74 | 18.98 | 18.98 | 773,354 |
08 Feb 2024 | 18.78 | 19.22 | 18.77 | 19.02 | 19.02 | 1,020,187 |
07 Feb 2024 | 18.68 | 19.01 | 18.58 | 18.73 | 18.73 | 1,194,273 |
06 Feb 2024 | 18.41 | 18.74 | 18.17 | 18.67 | 18.67 | 1,158,933 |
05 Feb 2024 | 18.66 | 18.77 | 18.21 | 18.39 | 18.39 | 1,255,487 |
02 Feb 2024 | 19.00 | 19.68 | 18.61 | 18.65 | 18.65 | 2,338,792 |
01 Feb 2024 | 18.30 | 18.63 | 18.11 | 18.33 | 18.33 | 1,350,245 |
31 Jan 2024 | 18.88 | 19.17 | 18.58 | 18.68 | 18.68 | 1,443,445 |
30 Jan 2024 | 19.77 | 19.85 | 18.76 | 19.19 | 19.19 | 1,786,348 |
29 Jan 2024 | 18.71 | 19.88 | 18.58 | 19.66 | 19.66 | 1,982,817 |
26 Jan 2024 | 18.29 | 19.21 | 18.16 | 19.00 | 19.00 | 2,094,472 |
25 Jan 2024 | 18.05 | 18.78 | 18.03 | 18.48 | 18.48 | 1,805,832 |
24 Jan 2024 | 18.31 | 18.51 | 17.86 | 18.20 | 18.20 | 1,986,909 |
23 Jan 2024 | 17.16 | 18.17 | 17.15 | 17.90 | 17.90 | 2,540,359 |
22 Jan 2024 | 16.49 | 17.07 | 16.48 | 16.99 | 16.99 | 2,091,937 |
19 Jan 2024 | 16.55 | 16.65 | 16.13 | 16.35 | 16.35 | 1,477,079 |
18 Jan 2024 | 16.49 | 16.67 | 15.95 | 16.51 | 16.51 | 2,155,538 |
17 Jan 2024 | 16.62 | 16.70 | 16.09 | 16.32 | 16.32 | 2,927,742 |
16 Jan 2024 | 17.52 | 17.78 | 17.08 | 17.19 | 17.19 | 2,261,553 |
15 Jan 2024 | 18.00 | 18.23 | 17.65 | 17.74 | 17.74 | 1,559,292 |
12 Jan 2024 | 18.50 | 18.68 | 17.99 | 18.25 | 18.25 | 2,390,613 |
11 Jan 2024 | 19.26 | 19.53 | 18.39 | 18.40 | 18.40 | 2,225,632 |
10 Jan 2024 | 19.15 | 19.26 | 18.82 | 18.87 | 18.87 | 1,546,508 |
09 Jan 2024 | 19.63 | 19.77 | 19.19 | 19.19 | 19.19 | 1,633,342 |
08 Jan 2024 | 18.98 | 19.36 | 18.25 | 19.34 | 19.34 | 2,152,756 |
05 Jan 2024 | 19.04 | 19.19 | 18.65 | 19.06 | 19.06 | 2,439,530 |
04 Jan 2024 | 20.05 | 20.31 | 19.33 | 19.38 | 19.38 | 2,154,041 |
03 Jan 2024 | 20.73 | 21.00 | 19.85 | 20.21 | 20.21 | 2,325,246 |
02 Jan 2024 | 21.48 | 21.68 | 20.71 | 20.96 | 20.96 | 2,162,396 |
29 Dec 2023 | 20.98 | 21.78 | 20.98 | 21.45 | 21.45 | 992,034 |
28 Dec 2023 | 21.28 | 21.37 | 20.79 | 21.06 | 21.06 | 1,040,107 |
27 Dec 2023 | 21.43 | 21.65 | 20.92 | 21.07 | 21.07 | 1,591,098 |
22 Dec 2023 | 22.35 | 22.35 | 21.19 | 21.21 | 21.21 | 2,896,287 |
21 Dec 2023 | 22.87 | 23.10 | 22.58 | 22.90 | 22.90 | 853,870 |
20 Dec 2023 | 23.21 | 23.48 | 22.83 | 23.12 | 23.12 | 1,219,608 |
19 Dec 2023 | 22.41 | 23.16 | 22.36 | 23.15 | 23.15 | 1,069,367 |
18 Dec 2023 | 22.77 | 22.90 | 22.28 | 22.40 | 22.40 | 863,093 |
15 Dec 2023 | 22.00 | 23.34 | 21.79 | 22.90 | 22.90 | 3,650,587 |
14 Dec 2023 | 21.30 | 22.45 | 21.25 | 22.22 | 22.22 | 4,473,853 |
13 Dec 2023 | 20.60 | 20.79 | 20.27 | 20.32 | 20.32 | 2,263,636 |
12 Dec 2023 | 21.55 | 21.85 | 20.70 | 20.70 | 20.70 | 1,704,800 |
11 Dec 2023 | 22.12 | 22.13 | 21.38 | 21.73 | 21.73 | 1,371,867 |
08 Dec 2023 | 21.78 | 22.47 | 21.66 | 22.28 | 22.28 | 1,721,515 |
07 Dec 2023 | 22.19 | 22.19 | 21.22 | 21.67 | 21.67 | 2,226,091 |
06 Dec 2023 | 22.55 | 22.66 | 22.00 | 22.42 | 22.42 | 1,476,457 |
05 Dec 2023 | 22.11 | 22.63 | 22.02 | 22.48 | 22.48 | 831,914 |
04 Dec 2023 | 22.50 | 23.30 | 22.02 | 22.25 | 22.25 | 1,175,617 |
01 Dec 2023 | 21.83 | 22.34 | 21.70 | 22.33 | 22.33 | 1,540,039 |
30 Nov 2023 | 22.07 | 22.49 | 21.82 | 21.86 | 21.86 | 2,099,137 |
29 Nov 2023 | 21.72 | 22.34 | 21.68 | 22.08 | 22.08 | 1,355,003 |
28 Nov 2023 | 22.70 | 22.95 | 21.24 | 21.35 | 21.35 | 1,616,633 |
27 Nov 2023 | 22.74 | 22.90 | 22.39 | 22.57 | 22.57 | 948,085 |
24 Nov 2023 | 22.68 | 22.87 | 22.48 | 22.82 | 22.82 | 1,206,625 |
23 Nov 2023 | 23.04 | 23.17 | 22.69 | 22.77 | 22.77 | 582,909 |
22 Nov 2023 | 22.84 | 23.30 | 22.83 | 23.07 | 23.07 | 634,423 |
21 Nov 2023 | 23.49 | 23.58 | 23.05 | 23.05 | 23.05 | 751,898 |
20 Nov 2023 | 23.40 | 23.80 | 23.22 | 23.56 | 23.56 | 909,805 |
17 Nov 2023 | 22.91 | 23.44 | 22.67 | 23.06 | 23.06 | 1,378,887 |
16 Nov 2023 | 24.18 | 24.32 | 23.02 | 23.02 | 23.02 | 1,449,002 |
15 Nov 2023 | 23.67 | 24.67 | 23.46 | 24.13 | 24.13 | 2,108,013 |
14 Nov 2023 | 21.17 | 23.41 | 20.92 | 23.41 | 23.41 | 2,492,257 |
13 Nov 2023 | 21.51 | 21.61 | 21.08 | 21.17 | 21.17 | 1,016,773 |
10 Nov 2023 | 21.80 | 21.85 | 21.22 | 21.42 | 21.42 | 1,374,085 |
09 Nov 2023 | 21.80 | 22.64 | 21.68 | 22.35 | 22.35 | 1,306,542 |
08 Nov 2023 | 22.53 | 22.71 | 21.85 | 21.91 | 21.91 | 1,334,728 |
07 Nov 2023 | 22.40 | 22.98 | 22.22 | 22.71 | 22.71 | 992,548 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |