Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 24.10 | 24.50 | 24.25 | 24.30 | 24.30 | 187,576 |
27 Mar 2024 | 24.10 | 24.40 | 24.10 | 24.30 | 24.30 | 107,000 |
26 Mar 2024 | 24.50 | 24.65 | 24.00 | 24.05 | 24.05 | 347,000 |
25 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
22 Mar 2024 | 24.40 | 24.40 | 24.05 | 24.20 | 24.20 | 170,000 |
21 Mar 2024 | 24.15 | 24.65 | 24.10 | 24.20 | 24.20 | 184,000 |
20 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
19 Mar 2024 | 24.00 | 24.70 | 23.95 | 24.10 | 24.10 | 312,000 |
18 Mar 2024 | 24.05 | 24.25 | 23.75 | 24.00 | 24.00 | 366,000 |
15 Mar 2024 | 24.50 | 24.55 | 24.05 | 24.10 | 24.10 | 387,000 |
14 Mar 2024 | 24.00 | 25.40 | 23.80 | 24.40 | 24.40 | 707,000 |
13 Mar 2024 | 23.80 | 25.55 | 23.65 | 24.00 | 24.00 | 1,521,000 |
12 Mar 2024 | 25.45 | 25.85 | 25.45 | 25.55 | 25.55 | 148,000 |
11 Mar 2024 | 25.35 | 25.85 | 24.45 | 25.45 | 25.45 | 393,000 |
08 Mar 2024 | 26.45 | 26.60 | 25.35 | 25.35 | 25.35 | 684,000 |
07 Mar 2024 | 26.60 | 26.60 | 26.15 | 26.40 | 26.40 | 296,000 |
06 Mar 2024 | 26.80 | 26.90 | 26.45 | 26.45 | 26.45 | 300,000 |
05 Mar 2024 | 26.80 | 27.15 | 26.80 | 26.80 | 26.80 | 235,000 |
04 Mar 2024 | 27.15 | 27.15 | 26.60 | 26.80 | 26.80 | 339,000 |
01 Mar 2024 | 27.15 | 27.20 | 26.85 | 26.90 | 26.90 | 178,000 |
29 Feb 2024 | 27.05 | 27.15 | 26.95 | 27.10 | 27.10 | 156,000 |
27 Feb 2024 | 27.55 | 27.55 | 26.70 | 26.85 | 26.85 | 269,000 |
26 Feb 2024 | 27.35 | 27.75 | 27.00 | 27.40 | 27.40 | 372,000 |
23 Feb 2024 | 27.05 | 27.35 | 26.80 | 26.90 | 26.90 | 393,000 |
22 Feb 2024 | 27.45 | 27.50 | 26.95 | 27.00 | 27.00 | 284,000 |
21 Feb 2024 | 27.60 | 27.80 | 27.40 | 27.40 | 27.40 | 262,000 |
20 Feb 2024 | 28.10 | 28.10 | 27.45 | 27.50 | 27.50 | 257,000 |
19 Feb 2024 | 27.60 | 28.00 | 27.50 | 27.90 | 27.90 | 547,000 |
16 Feb 2024 | 26.90 | 27.65 | 26.90 | 27.55 | 27.55 | 421,000 |
15 Feb 2024 | 26.60 | 26.95 | 26.35 | 26.70 | 26.70 | 341,000 |
05 Feb 2024 | 26.50 | 26.50 | 26.10 | 26.10 | 26.10 | 375,000 |
02 Feb 2024 | 27.00 | 27.00 | 26.45 | 26.50 | 26.50 | 383,000 |
01 Feb 2024 | 26.70 | 26.90 | 26.60 | 26.85 | 26.85 | 158,000 |
31 Jan 2024 | 26.70 | 26.80 | 26.60 | 26.70 | 26.70 | 160,000 |
30 Jan 2024 | 27.15 | 27.30 | 26.65 | 26.70 | 26.70 | 234,000 |
29 Jan 2024 | 26.85 | 27.10 | 26.85 | 26.90 | 26.90 | 145,000 |
26 Jan 2024 | 27.15 | 27.30 | 26.20 | 26.85 | 26.85 | 289,000 |
25 Jan 2024 | 27.50 | 27.60 | 27.10 | 27.15 | 27.15 | 195,000 |
24 Jan 2024 | 27.55 | 27.75 | 27.40 | 27.40 | 27.40 | 208,000 |
23 Jan 2024 | 27.55 | 28.00 | 27.40 | 27.45 | 27.45 | 334,000 |
22 Jan 2024 | 27.50 | 27.80 | 27.20 | 27.55 | 27.55 | 250,000 |
19 Jan 2024 | 27.10 | 27.30 | 27.05 | 27.30 | 27.30 | 153,000 |
18 Jan 2024 | 27.00 | 27.30 | 26.75 | 27.05 | 27.05 | 307,000 |
17 Jan 2024 | 27.20 | 27.30 | 26.85 | 26.85 | 26.85 | 454,000 |
16 Jan 2024 | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | 313,000 |
15 Jan 2024 | 27.25 | 27.55 | 27.20 | 27.35 | 27.35 | 548,063 |
12 Jan 2024 | 27.30 | 27.65 | 27.00 | 27.15 | 27.15 | 273,000 |
11 Jan 2024 | 27.00 | 27.50 | 27.00 | 27.20 | 27.20 | 391,000 |
10 Jan 2024 | 27.75 | 28.35 | 27.00 | 27.00 | 27.00 | 791,000 |
09 Jan 2024 | 29.85 | 29.90 | 27.70 | 27.70 | 27.70 | 1,594,000 |
08 Jan 2024 | 28.30 | 28.30 | 27.60 | 27.60 | 27.60 | 311,000 |
05 Jan 2024 | 27.15 | 28.15 | 27.15 | 28.10 | 28.10 | 617,000 |
04 Jan 2024 | 27.30 | 27.55 | 27.10 | 27.15 | 27.15 | 192,000 |
03 Jan 2024 | 27.80 | 27.80 | 27.30 | 27.40 | 27.40 | 390,000 |
02 Jan 2024 | 26.85 | 27.90 | 26.85 | 27.50 | 27.50 | 464,000 |
29 Dec 2023 | 26.90 | 27.00 | 26.80 | 26.85 | 26.85 | 137,000 |
28 Dec 2023 | 26.75 | 27.10 | 26.75 | 26.90 | 26.90 | 235,000 |
27 Dec 2023 | 27.20 | 27.20 | 26.80 | 27.00 | 27.00 | 239,000 |
26 Dec 2023 | 27.00 | 27.15 | 26.75 | 27.00 | 27.00 | 166,000 |
25 Dec 2023 | 27.40 | 27.60 | 26.85 | 26.90 | 26.90 | 319,000 |
22 Dec 2023 | 27.20 | 27.60 | 27.10 | 27.35 | 27.35 | 347,000 |
21 Dec 2023 | 26.85 | 27.05 | 26.85 | 27.00 | 27.00 | 196,000 |
20 Dec 2023 | 26.65 | 27.10 | 26.65 | 26.85 | 26.85 | 234,000 |
19 Dec 2023 | 27.00 | 27.00 | 26.55 | 26.60 | 26.60 | 780,000 |
18 Dec 2023 | 27.20 | 27.35 | 27.00 | 27.00 | 27.00 | 474,000 |
15 Dec 2023 | 27.45 | 27.85 | 27.15 | 27.15 | 27.15 | 514,000 |
14 Dec 2023 | 27.50 | 28.10 | 27.45 | 27.60 | 27.60 | 473,000 |
13 Dec 2023 | 28.30 | 28.45 | 27.30 | 27.60 | 27.60 | 671,000 |
12 Dec 2023 | 28.90 | 29.15 | 28.20 | 28.25 | 28.25 | 858,000 |
11 Dec 2023 | 27.60 | 28.90 | 27.50 | 28.70 | 28.70 | 1,742,000 |
08 Dec 2023 | 26.05 | 27.40 | 25.00 | 27.30 | 27.30 | 3,899,000 |
07 Dec 2023 | 26.30 | 26.50 | 26.05 | 26.05 | 26.05 | 2,738,000 |
06 Dec 2023 | 29.35 | 29.40 | 28.85 | 28.90 | 28.90 | 619,000 |
05 Dec 2023 | 29.70 | 29.70 | 29.20 | 29.30 | 29.30 | 313,000 |
04 Dec 2023 | 30.00 | 30.40 | 29.70 | 29.70 | 29.70 | 685,000 |
01 Dec 2023 | 29.70 | 30.00 | 29.65 | 29.90 | 29.90 | 431,000 |
30 Nov 2023 | 29.45 | 29.70 | 29.20 | 29.70 | 29.70 | 601,000 |
29 Nov 2023 | 29.90 | 29.90 | 28.55 | 29.30 | 29.30 | 2,269,000 |
28 Nov 2023 | 30.15 | 30.30 | 29.85 | 29.90 | 29.90 | 619,000 |
27 Nov 2023 | 29.90 | 30.35 | 29.90 | 30.05 | 30.05 | 327,000 |
24 Nov 2023 | 30.20 | 30.40 | 30.00 | 30.00 | 30.00 | 495,000 |
23 Nov 2023 | 30.05 | 30.35 | 29.70 | 30.25 | 30.25 | 809,000 |
22 Nov 2023 | 31.50 | 31.55 | 30.00 | 30.20 | 30.20 | 2,597,000 |
21 Nov 2023 | 32.55 | 32.85 | 32.00 | 32.10 | 32.10 | 849,000 |
20 Nov 2023 | 32.95 | 33.25 | 32.05 | 32.20 | 32.20 | 1,155,000 |
17 Nov 2023 | 32.20 | 33.80 | 32.20 | 33.10 | 33.10 | 2,062,000 |
16 Nov 2023 | 32.55 | 32.55 | 32.10 | 32.10 | 32.10 | 319,000 |
15 Nov 2023 | 32.45 | 32.70 | 32.15 | 32.25 | 32.25 | 622,000 |
14 Nov 2023 | 33.15 | 33.15 | 32.35 | 32.40 | 32.40 | 659,000 |
13 Nov 2023 | 32.65 | 33.40 | 32.10 | 32.85 | 32.85 | 1,452,000 |
10 Nov 2023 | 30.90 | 33.00 | 30.45 | 32.20 | 32.20 | 1,997,000 |
09 Nov 2023 | 30.80 | 31.05 | 30.15 | 30.85 | 30.85 | 547,000 |
08 Nov 2023 | 31.40 | 31.45 | 30.50 | 30.60 | 30.60 | 295,000 |
07 Nov 2023 | 30.30 | 31.20 | 30.30 | 31.20 | 31.20 | 307,000 |
06 Nov 2023 | 30.40 | 30.80 | 30.25 | 30.30 | 30.30 | 335,000 |
03 Nov 2023 | 30.25 | 30.80 | 30.25 | 30.25 | 30.25 | 208,000 |
02 Nov 2023 | 30.30 | 30.65 | 30.20 | 30.25 | 30.25 | 223,000 |
01 Nov 2023 | 30.05 | 30.70 | 30.00 | 30.20 | 30.20 | 136,000 |
31 Oct 2023 | 31.05 | 31.50 | 29.90 | 29.90 | 29.90 | 317,000 |
30 Oct 2023 | 31.30 | 31.30 | 30.70 | 31.00 | 31.00 | 143,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |