Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 33.00 | 33.39 | 31.93 | 32.76 | 32.76 | 533,648 |
27 Mar 2024 | 31.50 | 32.97 | 31.30 | 32.90 | 32.90 | 1,052,545 |
26 Mar 2024 | 30.94 | 31.60 | 30.22 | 31.60 | 31.60 | 946,199 |
25 Mar 2024 | 29.70 | 32.08 | 29.69 | 30.94 | 30.94 | 1,426,118 |
22 Mar 2024 | 28.93 | 30.92 | 28.59 | 30.40 | 30.40 | 1,250,016 |
21 Mar 2024 | 28.62 | 29.56 | 28.30 | 29.22 | 29.22 | 1,285,921 |
20 Mar 2024 | 26.77 | 28.00 | 26.55 | 27.65 | 27.65 | 833,786 |
19 Mar 2024 | 26.27 | 27.13 | 25.76 | 27.05 | 27.05 | 767,515 |
18 Mar 2024 | 26.84 | 27.24 | 26.12 | 26.27 | 26.27 | 1,085,607 |
15 Mar 2024 | 27.80 | 28.10 | 26.84 | 26.84 | 26.84 | 1,697,495 |
14 Mar 2024 | 29.26 | 29.63 | 27.69 | 27.85 | 27.85 | 1,221,068 |
13 Mar 2024 | 29.83 | 29.93 | 29.09 | 29.32 | 29.32 | 941,120 |
12 Mar 2024 | 29.44 | 30.65 | 29.44 | 29.94 | 29.94 | 966,790 |
11 Mar 2024 | 30.35 | 30.35 | 29.10 | 29.44 | 29.44 | 1,173,199 |
08 Mar 2024 | 30.55 | 31.28 | 30.02 | 30.65 | 30.65 | 1,108,082 |
07 Mar 2024 | 31.10 | 31.10 | 28.96 | 30.55 | 30.55 | 2,215,080 |
06 Mar 2024 | 31.98 | 32.52 | 31.27 | 31.50 | 31.50 | 849,174 |
05 Mar 2024 | 32.00 | 32.90 | 31.90 | 32.08 | 32.08 | 776,374 |
04 Mar 2024 | 32.90 | 34.94 | 32.03 | 32.20 | 32.20 | 1,793,053 |
01 Mar 2024 | 31.63 | 33.24 | 31.63 | 32.80 | 32.80 | 966,689 |
29 Feb 2024 | 32.75 | 33.31 | 30.80 | 31.62 | 31.62 | 1,696,049 |
28 Feb 2024 | 32.84 | 33.39 | 31.88 | 32.43 | 32.43 | 910,919 |
27 Feb 2024 | 32.54 | 33.48 | 32.54 | 32.84 | 32.84 | 967,108 |
26 Feb 2024 | 34.14 | 34.70 | 32.51 | 32.54 | 32.54 | 882,423 |
23 Feb 2024 | 35.35 | 35.80 | 33.57 | 34.12 | 34.12 | 1,165,231 |
22 Feb 2024 | 34.95 | 35.81 | 33.61 | 35.35 | 35.35 | 1,435,078 |
21 Feb 2024 | 32.57 | 34.20 | 31.58 | 34.11 | 34.11 | 1,180,582 |
20 Feb 2024 | 32.50 | 33.06 | 32.36 | 32.54 | 32.54 | 669,609 |
19 Feb 2024 | 32.67 | 33.21 | 31.81 | 32.50 | 32.50 | 1,271,978 |
16 Feb 2024 | 33.00 | 34.80 | 32.73 | 33.50 | 33.50 | 1,692,428 |
15 Feb 2024 | 34.60 | 35.25 | 32.14 | 32.85 | 32.85 | 2,152,168 |
14 Feb 2024 | 34.89 | 35.55 | 32.30 | 34.24 | 34.24 | 3,237,365 |
13 Feb 2024 | 36.56 | 38.05 | 34.42 | 35.33 | 35.33 | 5,467,495 |
12 Feb 2024 | 33.50 | 36.93 | 32.87 | 36.32 | 36.32 | 8,335,843 |
09 Feb 2024 | 27.06 | 32.59 | 27.00 | 31.23 | 31.23 | 13,757,491 |
08 Feb 2024 | 21.50 | 23.33 | 21.50 | 23.27 | 23.27 | 1,973,736 |
07 Feb 2024 | 21.59 | 21.98 | 21.29 | 21.62 | 21.62 | 1,621,562 |
06 Feb 2024 | 20.66 | 21.76 | 20.65 | 21.74 | 21.74 | 1,186,226 |
05 Feb 2024 | 20.65 | 21.40 | 20.61 | 20.66 | 20.66 | 1,422,332 |
02 Feb 2024 | 21.51 | 22.02 | 20.45 | 20.45 | 20.45 | 1,827,299 |
01 Feb 2024 | 21.78 | 22.19 | 21.14 | 21.28 | 21.28 | 1,909,026 |
31 Jan 2024 | 21.07 | 22.20 | 20.83 | 22.04 | 22.04 | 1,576,820 |
30 Jan 2024 | 22.50 | 22.79 | 20.92 | 21.07 | 21.07 | 2,311,563 |
29 Jan 2024 | 22.17 | 22.53 | 21.68 | 22.50 | 22.50 | 956,410 |
26 Jan 2024 | 22.70 | 22.70 | 21.89 | 22.55 | 22.55 | 1,269,090 |
25 Jan 2024 | 22.14 | 22.84 | 21.94 | 22.82 | 22.82 | 798,056 |
24 Jan 2024 | 21.80 | 22.75 | 21.48 | 22.14 | 22.14 | 1,499,515 |
23 Jan 2024 | 21.12 | 21.66 | 20.92 | 21.53 | 21.53 | 862,929 |
22 Jan 2024 | 21.59 | 22.20 | 20.57 | 21.04 | 21.04 | 1,751,708 |
19 Jan 2024 | 22.51 | 22.64 | 21.27 | 21.40 | 21.40 | 1,547,556 |
18 Jan 2024 | 21.54 | 22.48 | 21.19 | 22.36 | 22.36 | 1,724,444 |
17 Jan 2024 | 22.00 | 22.16 | 21.08 | 21.50 | 21.50 | 2,464,026 |
16 Jan 2024 | 23.07 | 23.36 | 22.23 | 22.56 | 22.56 | 1,454,700 |
15 Jan 2024 | 23.13 | 23.41 | 23.08 | 23.18 | 23.18 | 955,946 |
12 Jan 2024 | 23.25 | 24.36 | 23.21 | 24.21 | 24.21 | 1,304,898 |
11 Jan 2024 | 23.72 | 24.10 | 23.05 | 23.05 | 23.05 | 1,887,056 |
10 Jan 2024 | 24.00 | 24.44 | 23.28 | 23.30 | 23.30 | 1,211,018 |
09 Jan 2024 | 25.03 | 25.61 | 23.70 | 24.08 | 24.08 | 1,744,223 |
08 Jan 2024 | 23.57 | 25.03 | 23.02 | 24.93 | 24.93 | 2,566,928 |
05 Jan 2024 | 23.16 | 23.90 | 23.01 | 23.57 | 23.57 | 947,623 |
04 Jan 2024 | 23.64 | 24.03 | 23.18 | 23.57 | 23.57 | 1,668,293 |
03 Jan 2024 | 24.99 | 25.31 | 23.09 | 23.64 | 23.64 | 2,979,158 |
02 Jan 2024 | 27.33 | 27.84 | 24.72 | 24.99 | 24.99 | 3,896,656 |
29 Dec 2023 | 26.80 | 27.79 | 26.73 | 27.32 | 27.32 | 1,657,141 |
28 Dec 2023 | 27.00 | 27.19 | 26.29 | 26.82 | 26.82 | 1,398,569 |
27 Dec 2023 | 26.90 | 27.80 | 26.30 | 26.86 | 26.86 | 1,901,582 |
22 Dec 2023 | 26.93 | 28.19 | 26.55 | 26.90 | 26.90 | 2,280,567 |
21 Dec 2023 | 26.05 | 27.60 | 25.28 | 26.98 | 26.98 | 2,920,939 |
20 Dec 2023 | 27.83 | 29.87 | 26.70 | 26.82 | 26.82 | 4,954,627 |
19 Dec 2023 | 24.70 | 27.96 | 24.60 | 27.75 | 27.75 | 3,829,771 |
18 Dec 2023 | 25.37 | 25.85 | 24.42 | 24.78 | 24.78 | 1,773,182 |
15 Dec 2023 | 23.70 | 26.30 | 23.00 | 25.37 | 25.37 | 6,571,363 |
14 Dec 2023 | 21.58 | 23.88 | 21.58 | 23.24 | 23.24 | 4,502,204 |
13 Dec 2023 | 21.00 | 21.47 | 20.52 | 20.72 | 20.72 | 2,063,519 |
12 Dec 2023 | 22.09 | 22.16 | 21.15 | 21.16 | 21.16 | 1,748,785 |
11 Dec 2023 | 22.27 | 22.59 | 21.45 | 22.02 | 22.02 | 1,901,586 |
08 Dec 2023 | 21.20 | 23.16 | 20.85 | 22.27 | 22.27 | 3,459,424 |
07 Dec 2023 | 20.20 | 21.20 | 19.77 | 21.20 | 21.20 | 2,453,120 |
06 Dec 2023 | 19.74 | 20.38 | 19.42 | 20.28 | 20.28 | 2,439,843 |
05 Dec 2023 | 19.60 | 20.18 | 19.40 | 19.74 | 19.74 | 1,817,570 |
04 Dec 2023 | 20.49 | 20.92 | 19.59 | 19.82 | 19.82 | 2,243,034 |
01 Dec 2023 | 20.75 | 21.04 | 19.55 | 20.49 | 20.49 | 2,610,089 |
30 Nov 2023 | 21.00 | 21.41 | 20.42 | 20.74 | 20.74 | 2,669,317 |
29 Nov 2023 | 20.12 | 21.61 | 20.10 | 21.00 | 21.00 | 2,950,042 |
28 Nov 2023 | 19.84 | 20.13 | 19.20 | 20.02 | 20.02 | 1,892,511 |
27 Nov 2023 | 18.97 | 20.24 | 18.90 | 19.84 | 19.84 | 3,852,204 |
24 Nov 2023 | 18.75 | 19.19 | 18.60 | 18.95 | 18.95 | 3,054,296 |
23 Nov 2023 | 19.50 | 20.17 | 18.41 | 18.75 | 18.75 | 6,809,307 |
22 Nov 2023 | 17.67 | 19.49 | 17.62 | 19.34 | 19.34 | 14,768,025 |
21 Nov 2023 | 27.21 | 27.48 | 17.25 | 17.45 | 17.45 | 17,084,755 |
20 Nov 2023 | 26.26 | 27.74 | 26.04 | 27.21 | 27.21 | 1,356,573 |
17 Nov 2023 | 25.98 | 26.67 | 25.98 | 26.21 | 26.21 | 876,277 |
16 Nov 2023 | 27.09 | 27.09 | 26.03 | 26.03 | 26.03 | 746,813 |
15 Nov 2023 | 27.41 | 28.50 | 26.30 | 27.09 | 27.09 | 1,518,906 |
14 Nov 2023 | 24.88 | 27.25 | 24.71 | 27.25 | 27.25 | 2,090,052 |
13 Nov 2023 | 25.30 | 25.68 | 24.36 | 24.94 | 24.94 | 1,090,105 |
10 Nov 2023 | 25.52 | 25.80 | 25.00 | 25.50 | 25.50 | 1,343,131 |
09 Nov 2023 | 25.90 | 26.71 | 25.73 | 26.24 | 26.24 | 901,913 |
08 Nov 2023 | 25.75 | 26.60 | 25.32 | 25.98 | 25.98 | 861,498 |
07 Nov 2023 | 26.22 | 27.10 | 25.53 | 25.93 | 25.93 | 1,307,369 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |