Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 25.30 | 26.82 | 25.08 | 26.34 | 26.34 | 2,113,234 |
26 Mar 2024 | 25.05 | 25.71 | 24.75 | 25.43 | 25.43 | 646,730 |
25 Mar 2024 | 24.61 | 25.25 | 24.44 | 24.94 | 24.94 | 995,852 |
22 Mar 2024 | 24.10 | 24.89 | 23.96 | 24.54 | 24.54 | 984,964 |
21 Mar 2024 | 24.04 | 24.39 | 23.19 | 23.98 | 23.98 | 225,501 |
20 Mar 2024 | 22.99 | 23.57 | 22.63 | 23.20 | 23.20 | 1,813,569 |
19 Mar 2024 | 22.48 | 23.07 | 22.11 | 23.07 | 23.07 | 792,467 |
18 Mar 2024 | 22.35 | 23.15 | 22.07 | 22.68 | 22.68 | 664,731 |
15 Mar 2024 | 22.03 | 22.97 | 21.76 | 22.68 | 22.68 | 413,061 |
14 Mar 2024 | 22.63 | 22.91 | 21.58 | 22.11 | 22.11 | 1,208,460 |
13 Mar 2024 | 20.97 | 23.30 | 20.29 | 22.77 | 22.77 | 2,009,690 |
12 Mar 2024 | 18.71 | 19.48 | 18.45 | 19.18 | 19.18 | 286,321 |
11 Mar 2024 | 19.03 | 19.58 | 18.42 | 18.88 | 18.88 | 474,442 |
08 Mar 2024 | 19.36 | 19.52 | 18.93 | 19.27 | 19.27 | 257,792 |
07 Mar 2024 | 19.15 | 19.83 | 18.78 | 19.08 | 19.08 | 1,050,126 |
06 Mar 2024 | 18.94 | 19.97 | 18.81 | 19.58 | 19.58 | 801,071 |
05 Mar 2024 | 18.90 | 19.19 | 18.76 | 19.01 | 19.01 | 123,780 |
04 Mar 2024 | 19.71 | 19.75 | 18.98 | 19.36 | 19.36 | 263,334 |
01 Mar 2024 | 19.57 | 19.81 | 19.35 | 19.60 | 19.60 | 99,428 |
29 Feb 2024 | 19.52 | 20.02 | 19.09 | 19.49 | 19.49 | 654,951 |
28 Feb 2024 | 19.27 | 19.48 | 18.93 | 19.28 | 19.28 | 510,295 |
27 Feb 2024 | 19.11 | 19.86 | 19.00 | 19.25 | 19.25 | 455,227 |
26 Feb 2024 | 19.72 | 20.03 | 18.74 | 19.52 | 19.52 | 416,685 |
23 Feb 2024 | 19.23 | 19.38 | 18.76 | 19.38 | 19.38 | 204,210 |
22 Feb 2024 | 19.61 | 19.75 | 19.16 | 19.29 | 19.29 | 312,465 |
21 Feb 2024 | 19.67 | 20.01 | 19.21 | 19.59 | 19.59 | 160,151 |
20 Feb 2024 | 19.51 | 19.74 | 19.38 | 19.65 | 19.65 | 67,805 |
19 Feb 2024 | 19.63 | 19.94 | 19.50 | 19.64 | 19.64 | 932,390 |
16 Feb 2024 | 20.23 | 20.47 | 19.70 | 19.96 | 19.96 | 485,223 |
15 Feb 2024 | 19.78 | 20.40 | 19.43 | 20.19 | 20.19 | 476,010 |
14 Feb 2024 | 19.10 | 19.58 | 19.00 | 19.39 | 19.39 | 633,444 |
13 Feb 2024 | 19.42 | 19.74 | 18.86 | 19.20 | 19.20 | 591,001 |
12 Feb 2024 | 19.08 | 19.90 | 18.98 | 19.55 | 19.55 | 865,839 |
09 Feb 2024 | 18.92 | 19.15 | 18.74 | 19.00 | 19.00 | 186,468 |
08 Feb 2024 | 18.76 | 19.22 | 18.61 | 18.97 | 18.97 | 251,918 |
07 Feb 2024 | 18.67 | 19.00 | 18.56 | 18.91 | 18.91 | 1,011,070 |
06 Feb 2024 | 18.42 | 18.73 | 18.19 | 18.63 | 18.63 | 344,271 |
05 Feb 2024 | 18.68 | 18.72 | 18.20 | 18.41 | 18.41 | 224,774 |
02 Feb 2024 | 19.01 | 19.60 | 18.62 | 19.06 | 19.06 | 194,094 |
01 Feb 2024 | 18.23 | 18.80 | 17.88 | 18.33 | 18.33 | 359,220 |
31 Jan 2024 | 18.87 | 19.31 | 18.59 | 18.92 | 18.92 | 121,905 |
30 Jan 2024 | 19.78 | 19.93 | 18.76 | 19.17 | 19.17 | 247,765 |
29 Jan 2024 | 18.65 | 27.46 | 18.36 | 19.57 | 19.57 | 935,478 |
26 Jan 2024 | 18.32 | 19.20 | 18.17 | 18.57 | 18.57 | 403,184 |
25 Jan 2024 | 18.09 | 18.76 | 17.94 | 18.45 | 18.45 | 351,132 |
24 Jan 2024 | 18.33 | 18.51 | 17.79 | 18.13 | 18.13 | 1,118,230 |
23 Jan 2024 | 17.17 | 18.16 | 16.88 | 17.92 | 17.92 | 508,914 |
22 Jan 2024 | 16.47 | 17.07 | 16.25 | 16.87 | 16.87 | 557,154 |
19 Jan 2024 | 16.54 | 16.65 | 16.12 | 16.32 | 16.32 | 384,898 |
18 Jan 2024 | 16.49 | 16.67 | 15.85 | 16.44 | 16.44 | 454,106 |
17 Jan 2024 | 16.66 | 17.30 | 16.09 | 16.32 | 16.32 | 1,267,751 |
16 Jan 2024 | 17.33 | 17.85 | 17.07 | 17.24 | 17.24 | 1,114,095 |
15 Jan 2024 | 18.05 | 18.21 | 17.68 | 17.75 | 17.75 | 843,133 |
12 Jan 2024 | 18.52 | 18.69 | 17.99 | 18.28 | 18.28 | 855,328 |
11 Jan 2024 | 19.27 | 19.53 | 18.38 | 18.99 | 18.99 | 538,881 |
10 Jan 2024 | 19.17 | 19.31 | 18.84 | 18.99 | 18.99 | 316,526 |
09 Jan 2024 | 19.66 | 19.78 | 19.19 | 19.42 | 19.42 | 334,679 |
08 Jan 2024 | 18.97 | 19.35 | 18.25 | 18.67 | 18.67 | 562,023 |
05 Jan 2024 | 19.05 | 19.38 | 18.66 | 19.06 | 19.06 | 611,016 |
04 Jan 2024 | 20.12 | 20.47 | 19.34 | 19.91 | 19.91 | 290,690 |
03 Jan 2024 | 20.73 | 21.09 | 19.87 | 20.21 | 20.21 | 492,538 |
02 Jan 2024 | 21.49 | 21.67 | 20.66 | 20.96 | 20.96 | 454,036 |
29 Dec 2023 | 21.01 | 21.76 | 20.87 | 21.61 | 21.61 | 170,610 |
28 Dec 2023 | 21.32 | 21.37 | 20.78 | 21.00 | 21.00 | 157,116 |
27 Dec 2023 | 21.44 | 21.64 | 20.95 | 21.10 | 21.10 | 305,660 |
22 Dec 2023 | 22.33 | 23.04 | 21.18 | 21.44 | 21.44 | 724,287 |
21 Dec 2023 | 22.83 | 23.12 | 22.60 | 22.80 | 22.80 | 350,317 |
20 Dec 2023 | 23.17 | 23.50 | 22.82 | 23.12 | 23.12 | 651,293 |
19 Dec 2023 | 22.43 | 23.15 | 22.33 | 22.84 | 22.84 | 364,014 |
18 Dec 2023 | 22.80 | 23.04 | 22.29 | 22.56 | 22.56 | 1,277,296 |
15 Dec 2023 | 22.04 | 23.30 | 21.71 | 22.87 | 22.87 | 420,676 |
14 Dec 2023 | 21.29 | 22.44 | 21.19 | 22.01 | 22.01 | 1,329,144 |
13 Dec 2023 | 20.60 | 20.75 | 20.28 | 20.37 | 20.37 | 208,352 |
12 Dec 2023 | 21.61 | 21.87 | 20.67 | 20.95 | 20.95 | 579,040 |
11 Dec 2023 | 22.08 | 22.28 | 21.39 | 21.56 | 21.56 | 1,063,649 |
08 Dec 2023 | 21.76 | 22.46 | 21.53 | 22.14 | 22.14 | 323,722 |
07 Dec 2023 | 22.16 | 22.56 | 21.21 | 21.35 | 21.35 | 640,932 |
06 Dec 2023 | 22.53 | 22.66 | 22.00 | 22.42 | 22.42 | 305,736 |
05 Dec 2023 | 22.12 | 22.61 | 22.04 | 22.19 | 22.19 | 275,910 |
04 Dec 2023 | 22.53 | 23.32 | 22.02 | 22.28 | 22.28 | 857,379 |
01 Dec 2023 | 21.83 | 22.31 | 21.72 | 22.16 | 22.16 | 322,884 |
30 Nov 2023 | 22.04 | 22.48 | 21.86 | 22.14 | 22.14 | 221,830 |
29 Nov 2023 | 21.67 | 22.34 | 21.24 | 22.11 | 22.11 | 1,406,931 |
28 Nov 2023 | 22.73 | 22.84 | 21.25 | 21.35 | 21.35 | 385,221 |
27 Nov 2023 | 22.73 | 22.94 | 22.39 | 22.76 | 22.76 | 122,383 |
24 Nov 2023 | 22.67 | 22.85 | 22.50 | 22.67 | 22.67 | 478,508 |
23 Nov 2023 | 23.02 | 23.29 | 22.68 | 22.81 | 22.81 | 1,922,936 |
22 Nov 2023 | 22.83 | 23.28 | 22.83 | 23.12 | 23.12 | 149,948 |
21 Nov 2023 | 23.49 | 23.72 | 23.05 | 23.10 | 23.10 | 372,149 |
20 Nov 2023 | 23.42 | 23.79 | 23.23 | 23.57 | 23.57 | 160,455 |
17 Nov 2023 | 22.88 | 23.39 | 22.66 | 23.11 | 23.11 | 174,365 |
16 Nov 2023 | 24.20 | 24.36 | 23.02 | 23.40 | 23.40 | 534,233 |
15 Nov 2023 | 23.62 | 24.78 | 23.16 | 24.14 | 24.14 | 1,010,105 |
14 Nov 2023 | 21.20 | 23.41 | 20.95 | 22.77 | 22.77 | 810,219 |
13 Nov 2023 | 21.51 | 21.63 | 21.09 | 21.17 | 21.17 | 233,528 |
10 Nov 2023 | 21.81 | 22.51 | 20.50 | 21.41 | 21.41 | 731,702 |
09 Nov 2023 | 21.78 | 22.63 | 21.69 | 22.30 | 22.30 | 503,593 |
08 Nov 2023 | 22.53 | 22.88 | 21.86 | 22.04 | 22.04 | 247,589 |
07 Nov 2023 | 22.39 | 22.98 | 21.93 | 22.71 | 22.71 | 206,690 |
06 Nov 2023 | 22.88 | 23.45 | 22.32 | 23.18 | 23.18 | 1,157,307 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |